ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 145.00
+8.00 (5.84%)
Sep 30, 2025, 5:03 PM SAST
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 141.00 | 152.00 | 132.00 | 145.00 | 144.00 | 6.62% | 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 |
| Aug 8, 2025 | 91.00 | 93.00 | 88.00 | 93.00 | 93.00 | 2.20% | 1,954,363 |
| Aug 7, 2025 | 90.00 | 98.00 | 88.00 | 91.00 | 91.00 | - | 1,798,360 |
| Aug 6, 2025 | 89.00 | 93.00 | 85.00 | 91.00 | 91.00 | - | 864,751 |
| Aug 5, 2025 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 774,489 |
| Aug 4, 2025 | 102.00 | 102.00 | 91.00 | 92.00 | 92.00 | -11.54% | 949,772 |
| Aug 1, 2025 | 106.00 | 106.00 | 95.00 | 104.00 | 104.00 | 4.00% | 508,955 |
| Jul 31, 2025 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -6.54% | 560,741 |
| Jul 30, 2025 | 95.00 | 110.00 | 89.00 | 107.00 | 107.00 | 13.83% | 2,417,313 |
| Jul 29, 2025 | 92.00 | 94.00 | 86.00 | 94.00 | 94.00 | 2.17% | 743,212 |
| Jul 28, 2025 | 90.00 | 92.00 | 86.00 | 92.00 | 92.00 | 1.10% | 851,750 |
| Jul 25, 2025 | 91.00 | 93.00 | 86.00 | 91.00 | 91.00 | -3.19% | 666,270 |
| Jul 24, 2025 | 90.00 | 94.00 | 89.00 | 94.00 | 94.00 | - | 539,952 |
| Jul 23, 2025 | 92.00 | 94.00 | 86.00 | 94.00 | 94.00 | 3.30% | 559,875 |
| Jul 22, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -5.21% | 271,382 |