ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 132.00
0.00 (0.00%)
Oct 30, 2026, 5:00 PM SAST
JSE:ACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | - | 138,208 |
| Oct 29, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | - | 144,196 |
| Oct 28, 2026 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | - | 148,512 |
| Oct 27, 2026 | 130.00 | 136.00 | 127.00 | 132.00 | 132.00 | -0.75% | 537,542 |
| Oct 26, 2026 | 122.00 | 138.00 | 120.00 | 133.00 | 133.00 | 9.02% | 2,719,733 |
| Oct 23, 2026 | 127.00 | 128.00 | 119.00 | 122.00 | 122.00 | -3.94% | 3,004,961 |
| Oct 22, 2026 | 120.00 | 144.00 | 120.00 | 127.00 | 127.00 | 6.72% | 5,960,889 |
| Oct 21, 2026 | 106.00 | 128.00 | 102.00 | 119.00 | 119.00 | 12.26% | 4,903,831 |
| Oct 20, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 556,196 |
| Oct 19, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 529,145 |
| Oct 16, 2026 | 109.00 | 118.00 | 105.00 | 105.00 | 105.00 | -4.55% | 1,992,666 |
| Oct 15, 2026 | 109.00 | 115.00 | 106.00 | 110.00 | 110.00 | 0.92% | 2,299,866 |
| Oct 14, 2026 | 120.00 | 120.00 | 101.00 | 109.00 | 109.00 | -7.63% | 1,590,138 |
| Oct 13, 2026 | 125.00 | 125.00 | 113.00 | 118.00 | 118.00 | -6.35% | 1,752,178 |
| Oct 12, 2026 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 0.80% | 674,633 |
| 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 |