ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 144.00
-1.00 (-0.69%)
Sep 9, 2026, 12:36 PM SAST
JSE:ACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 138.00 | 138.00 | 128.00 | 130.00 | 130.00 | -6.47% | 943,493 |
| Jul 28, 2026 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 2.96% | 725,826 |
| Jul 27, 2026 | 134.00 | 139.00 | 132.00 | 135.00 | 135.00 | -2.17% | 341,826 |
| Jul 24, 2026 | 136.00 | 139.00 | 132.00 | 138.00 | 138.00 | 3.76% | 77,416 |
| Jul 23, 2026 | 130.00 | 141.00 | 130.00 | 133.00 | 133.00 | -1.48% | 891,123 |
| Jul 22, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.05% | 149,724 |
| Jul 21, 2026 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | -5.07% | 222,015 |
| Jul 20, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | - | 469,319 |
| Jul 17, 2026 | 129.00 | 145.00 | 128.00 | 138.00 | 138.00 | 6.98% | 4,016,088 |
| Jul 16, 2026 | 112.00 | 129.00 | 112.00 | 129.00 | 129.00 | 9.32% | 1,376,652 |
| Jul 15, 2026 | 117.00 | 118.00 | 112.00 | 118.00 | 118.00 | - | 217,439 |
| Jul 14, 2026 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 0.85% | 593,840 |
| Jul 13, 2026 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 1.74% | 416,643 |
| Jul 10, 2026 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.96% | 502,634 |
| Jul 9, 2026 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | - | 37,367 |
| Jul 8, 2026 | 122.00 | 122.00 | 110.00 | 121.00 | 121.00 | -0.82% | 741,749 |
| Jul 7, 2026 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | - | 143,201 |
| Jul 6, 2026 | 126.00 | 126.00 | 117.00 | 122.00 | 122.00 | -3.17% | 938,430 |
| Jul 3, 2026 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | - | 194,056 |
| Jul 2, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 53,387 |
| Jul 1, 2026 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 108,969 |
| Jun 30, 2026 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | -6.15% | 251,286 |
| Jun 29, 2026 | 126.00 | 130.00 | 123.00 | 130.00 | 130.00 | - | 159,026 |