ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 153.00
-10.00 (-6.13%)
Oct 21, 2025, 2:57 PM SAST
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 182.00 | 188.00 | 158.00 | 163.00 | 160.00 | -5.78% | 2,855,284 |
| Oct 17, 2025 | 165.00 | 183.00 | 165.00 | 173.00 | 173.00 | 4.85% | 3,754,633 |
| Oct 16, 2025 | 145.00 | 175.00 | 143.00 | 165.00 | 165.00 | 11.49% | 2,642,882 |
| Oct 15, 2025 | 130.00 | 150.00 | 130.00 | 148.00 | 148.00 | 12.98% | 2,393,548 |
| Oct 14, 2025 | 124.00 | 137.00 | 119.00 | 131.00 | 131.00 | 0.77% | 1,639,183 |
| Oct 13, 2025 | 132.00 | 137.00 | 124.00 | 130.00 | 130.00 | -4.41% | 522,374 |
| Oct 10, 2025 | 140.00 | 144.00 | 130.00 | 136.00 | 136.00 | -1.45% | 782,387 |
| Oct 9, 2025 | 139.00 | 146.00 | 136.00 | 138.00 | 138.00 | -3.50% | 354,009 |
| Oct 8, 2025 | 143.00 | 148.00 | 139.00 | 143.00 | 143.00 | -3.38% | 524,219 |
| Oct 7, 2025 | 149.00 | 150.00 | 142.00 | 148.00 | 148.00 | -1.33% | 281,671 |
| Oct 6, 2025 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 9.49% | 1,386,080 |
| Oct 3, 2025 | 142.00 | 147.00 | 135.00 | 137.00 | 137.00 | -7.43% | 735,260 |
| Oct 2, 2025 | 144.00 | 148.00 | 138.00 | 148.00 | 148.00 | 4.96% | 407,904 |
| Oct 1, 2025 | 141.00 | 148.00 | 139.00 | 141.00 | 141.00 | -2.08% | 285,889 |
| Sep 30, 2025 | 141.00 | 152.00 | 132.00 | 144.00 | 144.00 | 5.88% | 3,212,247 |
| Sep 29, 2025 | 123.00 | 153.00 | 116.00 | 136.00 | 136.00 | 11.48% | 6,042,235 |
| Sep 26, 2025 | 121.00 | 125.00 | 116.00 | 122.00 | 122.00 | 2.52% | 752,893 |
| Sep 25, 2025 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 0.85% | 439,268 |
| Sep 23, 2025 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | -4.07% | 278,188 |
| Sep 22, 2025 | 129.00 | 129.00 | 118.00 | 123.00 | 123.00 | -0.81% | 902,859 |
| Sep 19, 2025 | 128.00 | 129.00 | 122.00 | 124.00 | 124.00 | -1.59% | 497,151 |
| Sep 18, 2025 | 126.00 | 129.00 | 120.00 | 126.00 | 126.00 | 1.61% | 897,439 |
| Sep 17, 2025 | 121.00 | 125.00 | 114.00 | 124.00 | 124.00 | 0.81% | 890,987 |
| Sep 16, 2025 | 116.00 | 132.00 | 116.00 | 123.00 | 123.00 | 3.36% | 1,663,922 |
| Sep 15, 2025 | 108.00 | 120.00 | 108.00 | 119.00 | 119.00 | 7.21% | 2,865,263 |
| Sep 12, 2025 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 0.91% | 320,739 |
| Sep 11, 2025 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | -0.90% | 190,642 |
| Sep 10, 2025 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 3.74% | 411,171 |
| Sep 9, 2025 | 109.00 | 114.00 | 107.00 | 107.00 | 107.00 | -4.46% | 433,438 |
| Sep 8, 2025 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | -0.88% | 332,507 |
| Sep 5, 2025 | 115.00 | 115.00 | 107.00 | 113.00 | 113.00 | -0.88% | 490,251 |
| Sep 4, 2025 | 115.00 | 118.00 | 108.00 | 114.00 | 114.00 | 1.79% | 1,831,402 |
| Sep 3, 2025 | 105.00 | 118.00 | 105.00 | 112.00 | 112.00 | 4.67% | 2,048,869 |
| Sep 2, 2025 | 104.00 | 110.00 | 101.00 | 107.00 | 107.00 | 4.90% | 1,951,538 |
| Sep 1, 2025 | 100.00 | 109.00 | 96.00 | 102.00 | 102.00 | - | 2,802,016 |
| Aug 29, 2025 | 100.00 | 105.00 | 99.00 | 102.00 | 102.00 | -4.67% | 341,601 |
| Aug 28, 2025 | 102.00 | 109.00 | 99.00 | 107.00 | 107.00 | 1.90% | 1,873,005 |
| Aug 27, 2025 | 107.00 | 110.00 | 101.00 | 105.00 | 105.00 | -5.41% | 600,517 |
| Aug 26, 2025 | 118.00 | 125.00 | 104.00 | 111.00 | 111.00 | -3.48% | 4,062,866 |
| Aug 25, 2025 | 100.00 | 119.00 | 100.00 | 115.00 | 115.00 | 17.35% | 9,015,551 |
| Aug 22, 2025 | 93.00 | 100.00 | 89.00 | 98.00 | 98.00 | 5.38% | 2,621,676 |
| Aug 21, 2025 | 90.00 | 93.00 | 87.00 | 93.00 | 93.00 | - | 1,579,195 |
| Aug 20, 2025 | 90.00 | 93.00 | 88.00 | 93.00 | 93.00 | 1.09% | 462,063 |
| Aug 19, 2025 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | -1.08% | 311,787 |
| Aug 18, 2025 | 91.00 | 93.00 | 87.00 | 93.00 | 93.00 | 3.33% | 193,997 |
| Aug 15, 2025 | 93.00 | 93.00 | 86.00 | 90.00 | 90.00 | -2.17% | 787,389 |
| Aug 14, 2025 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | -1.08% | 254,947 |
| Aug 13, 2025 | 93.00 | 93.00 | 89.00 | 93.00 | 93.00 | - | 282,821 |
| Aug 12, 2025 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 2.20% | 802,558 |
| Aug 11, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 162,188 |