ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 125.00
+3.00 (2.46%)
Oct 9, 2026, 5:00 PM SAST
JSE:ACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 2.46% | 697,368 |
| Oct 8, 2026 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1.67% | 236,263 |
| Oct 7, 2026 | 121.00 | 121.00 | 115.00 | 120.00 | 120.00 | -0.83% | 1,086,741 |
| Oct 6, 2026 | 119.00 | 122.00 | 116.00 | 121.00 | 121.00 | -0.82% | 360,917 |
| Oct 5, 2026 | 124.00 | 124.00 | 116.00 | 122.00 | 122.00 | -1.61% | 1,229,191 |
| Oct 2, 2026 | 117.00 | 125.00 | 112.00 | 124.00 | 124.00 | 4.20% | 1,312,318 |
| Oct 1, 2026 | 126.00 | 127.00 | 112.00 | 119.00 | 119.00 | -6.30% | 1,813,134 |
| Sep 30, 2026 | 125.00 | 129.00 | 122.00 | 127.00 | 127.00 | -1.55% | 554,886 |
| Sep 29, 2026 | 128.00 | 130.00 | 121.00 | 129.00 | 129.00 | -0.77% | 1,283,317 |
| Sep 28, 2026 | 137.00 | 140.00 | 121.00 | 130.00 | 130.00 | -5.80% | 2,604,609 |
| Sep 25, 2026 | 136.00 | 138.00 | 132.00 | 138.00 | 138.00 | - | 124,921 |
| Sep 23, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | -1.43% | 567,140 |
| Sep 22, 2026 | 135.00 | 140.00 | 133.00 | 140.00 | 140.00 | - | 284,748 |
| Sep 21, 2026 | 136.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.94% | 257,371 |
| Sep 18, 2026 | 139.00 | 140.00 | 126.00 | 136.00 | 136.00 | -0.73% | 1,887,206 |
| Sep 17, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -4.20% | 242,813 |
| Sep 16, 2026 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | -1.38% | 199,688 |
| Sep 15, 2026 | 141.00 | 145.00 | 136.00 | 145.00 | 145.00 | 0.69% | 610,213 |
| Sep 14, 2026 | 143.00 | 144.00 | 139.00 | 144.00 | 144.00 | 1.41% | 36,955 |
| Sep 11, 2026 | 140.00 | 143.00 | 137.00 | 142.00 | 142.00 | -2.07% | 435,796 |
| Sep 10, 2026 | 140.00 | 145.00 | 139.00 | 145.00 | 145.00 | -0.68% | 118,327 |
| Sep 9, 2026 | 147.00 | 147.00 | 139.00 | 146.00 | 146.00 | 0.69% | 409,658 |
| Sep 8, 2026 | 144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 0.69% | 207,114 |
| Sep 7, 2026 | 145.00 | 147.00 | 140.00 | 144.00 | 144.00 | -0.69% | 492,815 |
| Sep 4, 2026 | 141.00 | 148.00 | 139.00 | 145.00 | 145.00 | 2.11% | 935,285 |
| Sep 3, 2026 | 147.00 | 154.00 | 142.00 | 142.00 | 142.00 | -5.33% | 636,775 |
| Sep 2, 2026 | 147.00 | 153.00 | 145.00 | 150.00 | 150.00 | 5.63% | 1,382,491 |
| Sep 1, 2026 | 139.00 | 150.00 | 135.00 | 142.00 | 142.00 | 2.90% | 1,242,997 |
| Aug 31, 2026 | 132.00 | 139.00 | 127.00 | 138.00 | 138.00 | 4.55% | 668,299 |
| Aug 28, 2026 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 5.60% | 1,204,675 |
| Aug 27, 2026 | 126.00 | 130.00 | 124.00 | 125.00 | 125.00 | - | 400,252 |
| Aug 26, 2026 | 124.00 | 127.00 | 119.00 | 125.00 | 125.00 | 0.81% | 843,774 |
| Aug 25, 2026 | 128.00 | 128.00 | 119.00 | 124.00 | 124.00 | -3.88% | 1,850,317 |
| Aug 24, 2026 | 130.00 | 132.00 | 121.00 | 129.00 | 129.00 | -0.77% | 2,311,115 |
| Aug 21, 2026 | 135.00 | 144.00 | 125.00 | 130.00 | 130.00 | -5.80% | 3,441,168 |
| Aug 20, 2026 | 149.00 | 151.00 | 132.00 | 138.00 | 138.00 | -6.76% | 1,525,652 |
| Aug 19, 2026 | 147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 0.68% | 173,277 |
| Aug 18, 2026 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | -1.34% | 396,279 |
| Aug 17, 2026 | 150.00 | 160.00 | 144.00 | 149.00 | 149.00 | -3.25% | 722,595 |
| Aug 14, 2026 | 141.00 | 164.00 | 141.00 | 154.00 | 154.00 | 8.45% | 3,660,522 |
| Aug 13, 2026 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1.43% | 138,298 |
| Aug 12, 2026 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | -1.41% | 542,751 |
| Aug 11, 2026 | 138.00 | 144.00 | 135.00 | 142.00 | 142.00 | 0.71% | 1,480,467 |
| Aug 7, 2026 | 140.00 | 143.00 | 134.00 | 141.00 | 141.00 | 0.71% | 650,965 |
| Aug 6, 2026 | 127.00 | 140.00 | 127.00 | 140.00 | 140.00 | 6.06% | 1,226,926 |
| Aug 5, 2026 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.94% | 390,619 |
| Aug 4, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | -1.55% | 405,846 |
| Aug 3, 2026 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 1.57% | 195,706 |
| Jul 31, 2026 | 126.00 | 127.00 | 121.00 | 127.00 | 127.00 | - | 415,424 |
| Jul 30, 2026 | 128.00 | 133.00 | 120.00 | 127.00 | 127.00 | -2.31% | 1,426,561 |