ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 141.00
+2.00 (1.44%)
Jun 12, 2026, 5:00 PM SAST
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 141.00 | 142.00 | 136.00 | 141.00 | 141.00 | 1.44% | 239,164 |
| Jun 11, 2026 | 141.00 | 141.00 | 134.00 | 139.00 | 139.00 | 0.72% | 171,972 |
| Jun 10, 2026 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | -1.43% | 218,523 |
| Jun 9, 2026 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | -0.71% | 600,490 |
| Jun 8, 2026 | 135.00 | 146.00 | 130.00 | 141.00 | 141.00 | 6.02% | 2,626,925 |
| Jun 5, 2026 | 132.00 | 135.00 | 128.00 | 133.00 | 133.00 | 0.76% | 307,291 |
| Jun 4, 2026 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 3.13% | 339,323 |
| Jun 3, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 258,997 |
| Jun 2, 2026 | 127.00 | 127.00 | 120.00 | 126.00 | 126.00 | -1.56% | 203,638 |
| Jun 1, 2026 | 129.00 | 129.00 | 122.00 | 128.00 | 128.00 | -1.54% | 233,831 |
| May 29, 2026 | 128.00 | 130.00 | 123.00 | 130.00 | 130.00 | 0.78% | 193,110 |
| May 28, 2026 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | - | 221,811 |
| May 27, 2026 | 132.00 | 132.00 | 124.00 | 129.00 | 129.00 | -0.77% | 208,023 |
| May 26, 2026 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 0.78% | 231,462 |
| May 25, 2026 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | -2.27% | 322,164 |
| 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 |