ArcelorMittal South Africa Limited (JSE:ACL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
153.00
-10.00 (-6.13%)
Oct 21, 2025, 2:57 PM SAST

JSE:ACL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025182.00188.00158.00163.00160.00-5.78%2,855,284
Oct 17, 2025165.00183.00165.00173.00173.004.85%3,754,633
Oct 16, 2025145.00175.00143.00165.00165.0011.49%2,642,882
Oct 15, 2025130.00150.00130.00148.00148.0012.98%2,393,548
Oct 14, 2025124.00137.00119.00131.00131.000.77%1,639,183
Oct 13, 2025132.00137.00124.00130.00130.00-4.41%522,374
Oct 10, 2025140.00144.00130.00136.00136.00-1.45%782,387
Oct 9, 2025139.00146.00136.00138.00138.00-3.50%354,009
Oct 8, 2025143.00148.00139.00143.00143.00-3.38%524,219
Oct 7, 2025149.00150.00142.00148.00148.00-1.33%281,671
Oct 6, 2025140.00150.00140.00150.00150.009.49%1,386,080
Oct 3, 2025142.00147.00135.00137.00137.00-7.43%735,260
Oct 2, 2025144.00148.00138.00148.00148.004.96%407,904
Oct 1, 2025141.00148.00139.00141.00141.00-2.08%285,889
Sep 30, 2025141.00152.00132.00144.00144.005.88%3,212,247
Sep 29, 2025123.00153.00116.00136.00136.0011.48%6,042,235
Sep 26, 2025121.00125.00116.00122.00122.002.52%752,893
Sep 25, 2025120.00120.00115.00119.00119.000.85%439,268
Sep 23, 2025117.00122.00115.00118.00118.00-4.07%278,188
Sep 22, 2025129.00129.00118.00123.00123.00-0.81%902,859
Sep 19, 2025128.00129.00122.00124.00124.00-1.59%497,151
Sep 18, 2025126.00129.00120.00126.00126.001.61%897,439
Sep 17, 2025121.00125.00114.00124.00124.000.81%890,987
Sep 16, 2025116.00132.00116.00123.00123.003.36%1,663,922
Sep 15, 2025108.00120.00108.00119.00119.007.21%2,865,263
Sep 12, 2025109.00112.00107.00111.00111.000.91%320,739
Sep 11, 2025106.00110.00105.00110.00110.00-0.90%190,642
Sep 10, 2025111.00111.00106.00111.00111.003.74%411,171
Sep 9, 2025109.00114.00107.00107.00107.00-4.46%433,438
Sep 8, 2025107.00112.00107.00112.00112.00-0.88%332,507
Sep 5, 2025115.00115.00107.00113.00113.00-0.88%490,251
Sep 4, 2025115.00118.00108.00114.00114.001.79%1,831,402
Sep 3, 2025105.00118.00105.00112.00112.004.67%2,048,869
Sep 2, 2025104.00110.00101.00107.00107.004.90%1,951,538
Sep 1, 2025100.00109.0096.00102.00102.00-2,802,016
Aug 29, 2025100.00105.0099.00102.00102.00-4.67%341,601
Aug 28, 2025102.00109.0099.00107.00107.001.90%1,873,005
Aug 27, 2025107.00110.00101.00105.00105.00-5.41%600,517
Aug 26, 2025118.00125.00104.00111.00111.00-3.48%4,062,866
Aug 25, 2025100.00119.00100.00115.00115.0017.35%9,015,551
Aug 22, 202593.00100.0089.0098.0098.005.38%2,621,676
Aug 21, 202590.0093.0087.0093.0093.00-1,579,195
Aug 20, 202590.0093.0088.0093.0093.001.09%462,063
Aug 19, 202590.0093.0089.0092.0092.00-1.08%311,787
Aug 18, 202591.0093.0087.0093.0093.003.33%193,997
Aug 15, 202593.0093.0086.0090.0090.00-2.17%787,389
Aug 14, 202592.0093.0089.0092.0092.00-1.08%254,947
Aug 13, 202593.0093.0089.0093.0093.00-282,821
Aug 12, 202590.0093.0089.0093.0093.002.20%802,558
Aug 11, 202590.0093.0090.0091.0091.00-2.15%162,188