ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 132.00
+2.00 (1.54%)
May 22, 2026, 2:11 PM SAST
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 132.00 | 132.00 | 126.00 | 132.00 | 132.00 | 1.54% | 216,078 |
| May 21, 2026 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | - | 144,600 |
| May 20, 2026 | 131.00 | 137.00 | 126.00 | 130.00 | 130.00 | 1.56% | 1,212,855 |
| May 19, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 84,344 |
| May 18, 2026 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | - | 94,161 |
| May 15, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 0.78% | 264,089 |
| May 14, 2026 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 5.79% | 357,888 |
| May 13, 2026 | 118.00 | 123.00 | 114.00 | 121.00 | 121.00 | 2.54% | 625,152 |
| May 12, 2026 | 126.00 | 126.00 | 115.00 | 118.00 | 118.00 | -2.48% | 715,574 |
| May 11, 2026 | 127.00 | 128.00 | 120.00 | 121.00 | 121.00 | -4.72% | 663,556 |
| May 8, 2026 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | -0.78% | 19,729 |
| May 7, 2026 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | - | 464,526 |
| May 6, 2026 | 131.00 | 131.00 | 120.00 | 128.00 | 128.00 | -2.29% | 1,000,307 |
| May 5, 2026 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | -0.76% | 140,903 |
| May 4, 2026 | 133.00 | 133.00 | 127.00 | 132.00 | 132.00 | - | 84,363 |
| Apr 30, 2026 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | -1.49% | 148,495 |
| Apr 29, 2026 | 130.00 | 135.00 | 129.00 | 134.00 | 134.00 | -0.74% | 281,016 |
| Apr 28, 2026 | 134.00 | 137.00 | 129.00 | 135.00 | 135.00 | 2.27% | 237,984 |
| Apr 24, 2026 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | -0.75% | 69,399 |
| Apr 23, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 0.76% | 32,657 |
| Apr 22, 2026 | 134.00 | 134.00 | 127.00 | 132.00 | 132.00 | -2.22% | 190,385 |
| Apr 21, 2026 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | - | 218,132 |
| Apr 20, 2026 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | -0.74% | 171,853 |
| Apr 17, 2026 | 132.00 | 136.00 | 130.00 | 136.00 | 136.00 | - | 157,146 |
| Apr 16, 2026 | 134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 1.49% | 153,017 |
| Apr 15, 2026 | 136.00 | 137.00 | 131.00 | 134.00 | 134.00 | -1.47% | 369,382 |
| Apr 14, 2026 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | -1.45% | 82,445 |
| Apr 13, 2026 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 2.22% | 139,204 |
| Apr 10, 2026 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 282,660 |
| Apr 9, 2026 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 0.73% | 49,595 |
| Apr 8, 2026 | 141.00 | 141.00 | 134.00 | 137.00 | 137.00 | -1.44% | 177,046 |
| Apr 7, 2026 | 140.00 | 141.00 | 135.00 | 139.00 | 139.00 | -1.42% | 221,791 |
| Apr 2, 2026 | 141.00 | 141.00 | 136.00 | 141.00 | 141.00 | - | 53,271 |
| Apr 1, 2026 | 143.00 | 144.00 | 136.00 | 141.00 | 141.00 | -0.70% | 272,759 |
| Mar 31, 2026 | 143.00 | 143.00 | 136.00 | 142.00 | 142.00 | - | 1,021,214 |
| Mar 30, 2026 | 139.00 | 142.00 | 136.00 | 142.00 | 142.00 | 1.43% | 557,097 |
| Mar 27, 2026 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | -2.10% | 605,153 |
| Mar 26, 2026 | 128.00 | 146.00 | 128.00 | 143.00 | 143.00 | 6.72% | 1,697,810 |
| Mar 25, 2026 | 129.00 | 134.00 | 127.00 | 134.00 | 134.00 | 4.69% | 834,347 |
| Mar 24, 2026 | 120.00 | 129.00 | 120.00 | 128.00 | 128.00 | 4.92% | 1,289,077 |
| Mar 23, 2026 | 113.00 | 122.00 | 113.00 | 122.00 | 122.00 | 6.09% | 375,179 |
| Mar 20, 2026 | 117.00 | 124.00 | 115.00 | 115.00 | 115.00 | -1.71% | 1,248,316 |
| Mar 19, 2026 | 120.00 | 120.00 | 113.00 | 117.00 | 117.00 | - | 122,809 |
| Mar 18, 2026 | 110.00 | 120.00 | 109.00 | 117.00 | 117.00 | 2.63% | 771,336 |
| Mar 17, 2026 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 3.64% | 779,957 |
| Mar 16, 2026 | 113.00 | 113.00 | 106.00 | 110.00 | 110.00 | -2.65% | 695,011 |
| Mar 13, 2026 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | - | 416,823 |
| Mar 12, 2026 | 115.00 | 115.00 | 107.00 | 113.00 | 113.00 | -1.74% | 674,847 |
| Mar 11, 2026 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | -0.86% | 138,165 |
| Mar 10, 2026 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 0.87% | 678,170 |