ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 129.00
-10.00 (-7.19%)
At close: Feb 25, 2026
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 139.00 | 143.00 | 129.00 | 129.00 | 129.00 | -7.19% | 2,378,492 |
| Feb 24, 2026 | 145.00 | 145.00 | 136.00 | 139.00 | 139.00 | -3.47% | 1,102,843 |
| Feb 23, 2026 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | - | 259,514 |
| Feb 20, 2026 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | -0.69% | 169,594 |
| Feb 19, 2026 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | -0.68% | 420,305 |
| Feb 18, 2026 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 1.39% | 616,075 |
| Feb 17, 2026 | 143.00 | 151.00 | 140.00 | 144.00 | 144.00 | -0.69% | 2,150,320 |
| Feb 16, 2026 | 136.00 | 148.00 | 132.00 | 145.00 | 145.00 | 9.85% | 2,331,677 |
| Feb 13, 2026 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 1.54% | 711,396 |
| Feb 12, 2026 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | -4.41% | 195,234 |
| Feb 11, 2026 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 0.74% | 1,037,189 |
| Feb 10, 2026 | 130.00 | 138.00 | 127.00 | 135.00 | 135.00 | 3.85% | 898,475 |
| Feb 9, 2026 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | -1.52% | 123,942 |
| Feb 6, 2026 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 6.45% | 1,179,136 |
| Feb 5, 2026 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | -1.59% | 394,789 |
| Feb 4, 2026 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 1.61% | 962,988 |
| Feb 3, 2026 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | -4.62% | 643,527 |
| Feb 2, 2026 | 136.00 | 136.00 | 126.00 | 130.00 | 130.00 | -3.70% | 1,606,258 |
| Jan 30, 2026 | 129.00 | 136.00 | 125.00 | 135.00 | 135.00 | 5.47% | 1,151,475 |
| Jan 29, 2026 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | -1.54% | 192,968 |
| Jan 28, 2026 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | - | 211,426 |
| Jan 27, 2026 | 133.00 | 136.00 | 124.00 | 130.00 | 130.00 | -5.11% | 910,654 |
| Jan 26, 2026 | 142.00 | 142.00 | 132.00 | 137.00 | 137.00 | -1.44% | 499,874 |
| Jan 23, 2026 | 143.00 | 146.00 | 136.00 | 139.00 | 139.00 | -2.11% | 370,834 |
| Jan 22, 2026 | 150.00 | 158.00 | 140.00 | 142.00 | 142.00 | 0.71% | 2,017,578 |
| Jan 21, 2026 | 137.00 | 146.00 | 133.00 | 141.00 | 141.00 | 2.92% | 2,254,044 |
| Jan 20, 2026 | 133.00 | 140.00 | 130.00 | 137.00 | 137.00 | -2.14% | 716,202 |
| Jan 19, 2026 | 141.00 | 141.00 | 134.00 | 140.00 | 140.00 | -0.71% | 92,737 |
| Jan 16, 2026 | 132.00 | 142.00 | 132.00 | 141.00 | 141.00 | 3.68% | 941,866 |
| Jan 15, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -0.73% | 82,903 |
| Jan 14, 2026 | 147.00 | 147.00 | 131.00 | 137.00 | 137.00 | -6.16% | 955,911 |
| Jan 13, 2026 | 137.00 | 146.00 | 129.00 | 146.00 | 146.00 | 6.57% | 1,145,201 |
| Jan 12, 2026 | 130.00 | 138.00 | 123.00 | 137.00 | 137.00 | 5.38% | 731,023 |
| Jan 9, 2026 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 0.78% | 313,378 |
| Jan 8, 2026 | 118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 7.50% | 1,261,641 |
| Jan 7, 2026 | 117.00 | 131.00 | 116.00 | 120.00 | 120.00 | 0.84% | 2,377,627 |
| Jan 6, 2026 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 1.71% | 757,284 |
| Jan 5, 2026 | 128.00 | 128.00 | 117.00 | 117.00 | 117.00 | -8.59% | 431,800 |
| Jan 2, 2026 | 128.00 | 128.00 | 122.00 | 128.00 | 128.00 | 0.79% | 50,619 |
| Dec 31, 2025 | 125.00 | 128.00 | 120.00 | 127.00 | 127.00 | 1.60% | 226,738 |
| Dec 30, 2025 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5.93% | 343,413 |
| Dec 29, 2025 | 117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 1.72% | 45,736 |
| Dec 24, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 245,328 |
| Dec 23, 2025 | 119.00 | 119.00 | 110.00 | 115.00 | 115.00 | - | 278,615 |
| Dec 22, 2025 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | - | 153,462 |
| Dec 19, 2025 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | - | 114,008 |
| Dec 18, 2025 | 120.00 | 120.00 | 111.00 | 115.00 | 115.00 | -0.86% | 792,470 |
| Dec 17, 2025 | 110.00 | 121.00 | 105.00 | 116.00 | 116.00 | 5.45% | 1,154,387 |
| Dec 15, 2025 | 124.00 | 124.00 | 110.00 | 110.00 | 110.00 | -12.00% | 826,707 |
| Dec 12, 2025 | 119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 0.81% | 159,740 |