ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 131.00
-9.00 (-6.43%)
At close: Nov 28, 2025
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -6.43% | 523,507 |
| Nov 27, 2025 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 3.70% | 280,135 |
| Nov 26, 2025 | 131.00 | 141.00 | 131.00 | 135.00 | 135.00 | 2.27% | 1,165,344 |
| Nov 25, 2025 | 132.00 | 132.00 | 123.00 | 132.00 | 132.00 | 1.54% | 638,264 |
| Nov 24, 2025 | 135.00 | 138.00 | 127.00 | 130.00 | 130.00 | -3.70% | 451,369 |
| Nov 21, 2025 | 138.00 | 139.00 | 131.00 | 135.00 | 135.00 | -2.17% | 610,359 |
| Nov 20, 2025 | 129.00 | 139.00 | 122.00 | 138.00 | 138.00 | 10.40% | 2,300,854 |
| Nov 19, 2025 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 1.63% | 1,009,847 |
| Nov 18, 2025 | 124.00 | 127.00 | 116.00 | 123.00 | 123.00 | -3.91% | 973,142 |
| Nov 17, 2025 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 422,597 |
| Nov 14, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 145,175 |
| Nov 13, 2025 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -0.78% | 476,321 |
| Nov 12, 2025 | 137.00 | 137.00 | 125.00 | 129.00 | 129.00 | -5.15% | 1,014,112 |
| Nov 11, 2025 | 149.00 | 154.00 | 127.00 | 136.00 | 136.00 | -8.72% | 2,325,444 |
| Nov 10, 2025 | 136.00 | 153.00 | 133.00 | 149.00 | 149.00 | 11.19% | 782,669 |
| Nov 7, 2025 | 136.00 | 139.00 | 130.00 | 134.00 | 134.00 | -2.19% | 513,965 |
| Nov 6, 2025 | 135.00 | 138.00 | 127.00 | 137.00 | 137.00 | -2.14% | 696,763 |
| Nov 5, 2025 | 139.00 | 141.00 | 132.00 | 140.00 | 140.00 | -0.71% | 584,538 |
| Nov 4, 2025 | 137.00 | 146.00 | 137.00 | 141.00 | 141.00 | -2.08% | 191,366 |
| Nov 3, 2025 | 148.00 | 148.00 | 132.00 | 144.00 | 144.00 | -3.36% | 1,647,936 |
| Oct 31, 2025 | 149.00 | 154.00 | 141.00 | 149.00 | 149.00 | -3.25% | 1,281,791 |
| Oct 30, 2025 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | -1.28% | 25,372 |
| Oct 29, 2025 | 150.00 | 156.00 | 149.00 | 156.00 | 156.00 | - | 158,698 |
| Oct 28, 2025 | 148.00 | 156.00 | 146.00 | 156.00 | 156.00 | 1.30% | 303,933 |
| Oct 27, 2025 | 155.00 | 158.00 | 149.00 | 154.00 | 154.00 | 2.67% | 129,987 |
| Oct 24, 2025 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | -6.25% | 819,714 |
| Oct 23, 2025 | 148.00 | 160.00 | 148.00 | 160.00 | 160.00 | 6.67% | 257,956 |
| Oct 22, 2025 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | -4.46% | 328,647 |
| Oct 21, 2025 | 166.00 | 166.00 | 144.00 | 157.00 | 157.00 | -3.68% | 534,519 |
| Oct 20, 2025 | 182.00 | 188.00 | 158.00 | 163.00 | 163.00 | -6.32% | 2,855,284 |
| Oct 17, 2025 | 165.00 | 183.00 | 165.00 | 174.00 | 174.00 | 4.19% | 3,754,633 |
| Oct 16, 2025 | 145.00 | 175.00 | 143.00 | 167.00 | 167.00 | 13.61% | 2,642,882 |
| Oct 15, 2025 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | 13.08% | 2,393,548 |
| Oct 14, 2025 | 124.00 | 137.00 | 119.00 | 130.00 | 130.00 | 0.78% | 1,639,183 |
| Oct 13, 2025 | 132.00 | 137.00 | 124.00 | 129.00 | 129.00 | -6.52% | 522,374 |
| Oct 10, 2025 | 140.00 | 144.00 | 130.00 | 138.00 | 138.00 | -1.43% | 782,387 |
| Oct 9, 2025 | 139.00 | 146.00 | 136.00 | 140.00 | 140.00 | -2.78% | 354,009 |
| Oct 8, 2025 | 143.00 | 148.00 | 139.00 | 144.00 | 144.00 | -1.37% | 524,219 |
| Oct 7, 2025 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | -2.67% | 281,671 |
| Oct 6, 2025 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 11.11% | 1,386,080 |
| Oct 3, 2025 | 142.00 | 147.00 | 135.00 | 135.00 | 135.00 | -8.78% | 735,260 |
| Oct 2, 2025 | 144.00 | 148.00 | 138.00 | 148.00 | 148.00 | 4.23% | 407,904 |
| Oct 1, 2025 | 141.00 | 148.00 | 139.00 | 142.00 | 142.00 | -2.07% | 285,889 |
| Sep 30, 2025 | 141.00 | 152.00 | 132.00 | 145.00 | 145.00 | 5.84% | 3,212,247 |
| Sep 29, 2025 | 123.00 | 153.00 | 116.00 | 137.00 | 137.00 | 14.17% | 6,042,235 |
| Sep 26, 2025 | 121.00 | 125.00 | 116.00 | 120.00 | 120.00 | - | 752,893 |
| Sep 25, 2025 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 4.35% | 439,268 |
| Sep 23, 2025 | 117.00 | 122.00 | 115.00 | 115.00 | 115.00 | -5.74% | 278,188 |
| Sep 22, 2025 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | -3.94% | 902,859 |
| Sep 19, 2025 | 128.00 | 129.00 | 122.00 | 127.00 | 127.00 | -0.78% | 497,151 |