ArcelorMittal South Africa Limited (JSE:ACL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 136.00
+1.00 (0.74%)
Jul 28, 2026, 11:44 AM SAST
JSE:ACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 119,131 |
| Jun 25, 2026 | 129.00 | 130.00 | 125.00 | 130.00 | 130.00 | -0.76% | 213,217 |
| Jun 24, 2026 | 128.00 | 131.00 | 125.00 | 131.00 | 131.00 | - | 139,006 |
| Jun 23, 2026 | 131.00 | 135.00 | 125.00 | 131.00 | 131.00 | -1.50% | 1,054,760 |
| Jun 22, 2026 | 132.00 | 138.00 | 131.00 | 133.00 | 133.00 | -2.92% | 132,864 |
| Jun 19, 2026 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | -0.72% | 23,282 |
| Jun 18, 2026 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | - | 270,424 |
| Jun 17, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | -1.43% | 145,818 |
| Jun 15, 2026 | 141.00 | 142.00 | 133.00 | 140.00 | 140.00 | -0.71% | 466,987 |
| 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 |