ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 103.00
+1.00 (0.98%)
Aug 1, 2025, 5:00 PM SAST
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 399,225 |
| Jun 26, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 106,000 |
| Jun 25, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 451,323 |
| Jun 24, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 291,233 |
| Jun 23, 2025 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | - | 54,585 |
| Jun 20, 2025 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | - | 174,266 |
| Jun 19, 2025 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 0.95% | 280,446 |
| Jun 18, 2025 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 133,381 |
| Jun 17, 2025 | 107.00 | 110.00 | 103.00 | 103.00 | 103.00 | -6.36% | 717,216 |
| Jun 13, 2025 | 111.00 | 112.00 | 104.00 | 110.00 | 110.00 | 1.85% | 428,401 |
| Jun 12, 2025 | 113.00 | 115.00 | 108.00 | 108.00 | 108.00 | -2.70% | 214,337 |
| Jun 11, 2025 | 108.00 | 114.00 | 105.00 | 111.00 | 111.00 | 2.78% | 436,383 |
| Jun 10, 2025 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | -3.57% | 40,216 |
| Jun 9, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 153,135 |
| Jun 6, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 119,791 |
| Jun 5, 2025 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 121,035 |
| Jun 4, 2025 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 54,419 |
| Jun 3, 2025 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | - | 518,194 |
| Jun 2, 2025 | 114.00 | 117.00 | 110.00 | 112.00 | 112.00 | -5.08% | 542,070 |
| May 30, 2025 | 107.00 | 118.00 | 106.00 | 118.00 | 118.00 | 12.38% | 1,578,613 |
| May 29, 2025 | 104.00 | 106.00 | 100.00 | 105.00 | 105.00 | 5.00% | 641,345 |
| May 28, 2025 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -2.91% | 1,116,249 |
| May 27, 2025 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -6.36% | 247,693 |
| May 26, 2025 | 107.00 | 110.00 | 104.00 | 110.00 | 110.00 | - | 238,463 |
| May 23, 2025 | 111.00 | 111.00 | 104.00 | 110.00 | 110.00 | 3.77% | 516,220 |