ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 112.00
-3.00 (-2.61%)
Sep 5, 2025, 5:00 PM SAST
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.00 | 115.00 | 107.00 | 112.00 | 113.00 | -1.75% | 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 |
| Jul 21, 2025 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | -1.03% | 752,413 |
| Jul 18, 2025 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 894,411 |
| Jul 17, 2025 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -1.03% | 160,158 |
| Jul 16, 2025 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | -3.00% | 451,024 |
| Jul 15, 2025 | 106.00 | 110.00 | 95.00 | 100.00 | 100.00 | -5.66% | 2,130,609 |
| Jul 14, 2025 | 115.00 | 117.00 | 100.00 | 106.00 | 106.00 | -5.36% | 1,695,705 |
| Jul 11, 2025 | 105.00 | 120.00 | 103.00 | 112.00 | 112.00 | 7.69% | 3,180,875 |
| Jul 10, 2025 | 99.00 | 106.00 | 99.00 | 104.00 | 104.00 | 2.97% | 2,048,508 |
| Jul 9, 2025 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 1.00% | 42,522 |
| Jul 8, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 713,503 |
| Jul 7, 2025 | 99.00 | 100.00 | 95.00 | 98.00 | 98.00 | - | 662,745 |
| Jul 4, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 348,355 |
| Jul 3, 2025 | 98.00 | 101.00 | 84.00 | 99.00 | 99.00 | -4.81% | 876,109 |
| Jul 2, 2025 | 100.00 | 104.00 | 98.00 | 104.00 | 104.00 | 0.97% | 635,358 |
| Jul 1, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 381,329 |
| Jun 30, 2025 | 102.00 | 105.00 | 99.00 | 103.00 | 103.00 | - | 419,973 |