Johannesburg - Delayed Quote ZAc
ArcelorMittal South Africa Limited (ACL.JO)
116.00
-3.00
(-2.52%)
At close: 4:49:17 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 72,529 |
| May 7, 2025 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 232,355 |
| May 6, 2025 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 565,256 |
| May 5, 2025 | 121.00 | 128.00 | 114.00 | 118.00 | 118.00 | 824,409 |
| May 2, 2025 | 117.00 | 133.00 | 117.00 | 121.00 | 121.00 | 1,904,505 |
| Apr 30, 2025 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 199,866 |
| Apr 29, 2025 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 103,891 |
| Apr 25, 2025 | 118.00 | 118.00 | 111.00 | 115.00 | 115.00 | 224,797 |
| Apr 24, 2025 | 120.00 | 120.00 | 113.00 | 118.00 | 118.00 | 777,502 |
| Apr 23, 2025 | 111.00 | 120.00 | 111.00 | 117.00 | 117.00 | 636,502 |
| Apr 22, 2025 | 115.00 | 116.00 | 108.00 | 114.00 | 114.00 | 983,838 |
| Apr 17, 2025 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,776,919 |
| Apr 16, 2025 | 125.00 | 129.00 | 116.00 | 120.00 | 120.00 | 1,515,418 |
| Apr 15, 2025 | 123.00 | 132.00 | 123.00 | 127.00 | 127.00 | 276,971 |
| Apr 14, 2025 | 116.00 | 132.00 | 117.00 | 124.00 | 124.00 | 2,121,040 |
| Apr 11, 2025 | 113.00 | 124.00 | 110.00 | 117.00 | 117.00 | 574,137 |
| Apr 10, 2025 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 457,442 |
| Apr 9, 2025 | 116.00 | 121.00 | 104.00 | 105.00 | 105.00 | 372,343 |
| Apr 8, 2025 | 116.00 | 124.00 | 115.00 | 121.00 | 121.00 | 495,396 |
| Apr 7, 2025 | 100.00 | 122.00 | 80.00 | 119.00 | 119.00 | 1,666,487 |
| Apr 4, 2025 | 124.00 | 126.00 | 91.00 | 105.00 | 105.00 | 1,278,877 |
| Apr 3, 2025 | 134.00 | 132.00 | 112.00 | 121.00 | 121.00 | 1,797,009 |
| Apr 2, 2025 | 140.00 | 146.00 | 126.00 | 138.00 | 138.00 | 1,163,755 |
| Apr 1, 2025 | 131.00 | 150.00 | 131.00 | 140.00 | 140.00 | 3,776,105 |
| Mar 31, 2025 | 124.00 | 130.00 | 126.00 | 130.00 | 130.00 | 268,550 |
| Mar 28, 2025 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 85,032 |
| Mar 27, 2025 | 132.00 | 132.00 | 123.00 | 128.00 | 128.00 | 413,904 |
| Mar 26, 2025 | 125.00 | 133.00 | 122.00 | 132.00 | 132.00 | 887,108 |
| Mar 25, 2025 | 132.00 | 132.00 | 107.00 | 125.00 | 125.00 | 528,210 |
| Mar 24, 2025 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 64,088 |
| Mar 20, 2025 | 140.00 | 140.00 | 126.00 | 133.00 | 133.00 | 1,142,789 |
| Mar 19, 2025 | 126.00 | 157.00 | 126.00 | 140.00 | 140.00 | 4,939,865 |
| Mar 18, 2025 | 120.00 | 135.00 | 114.00 | 130.00 | 130.00 | 2,749,315 |
| Mar 17, 2025 | 100.00 | 120.00 | 100.00 | 115.00 | 115.00 | 2,919,651 |
| Mar 14, 2025 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 698,102 |
| Mar 13, 2025 | 107.00 | 107.00 | 100.00 | 105.00 | 105.00 | 433,503 |
| Mar 12, 2025 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 627,057 |
| Mar 11, 2025 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 1,258,804 |
| Mar 10, 2025 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 562,731 |
| Mar 7, 2025 | 117.00 | 117.00 | 105.00 | 114.00 | 114.00 | 1,034,704 |
| Mar 6, 2025 | 107.00 | 120.00 | 107.00 | 116.00 | 116.00 | 3,416,927 |
| Mar 5, 2025 | 90.00 | 111.00 | 90.00 | 103.00 | 103.00 | 4,332,423 |
| Mar 4, 2025 | 67.00 | 100.00 | 65.00 | 88.00 | 88.00 | 4,124,434 |
| Mar 3, 2025 | 67.00 | 68.00 | 59.00 | 68.00 | 68.00 | 1,272,170 |
| Feb 28, 2025 | 70.00 | 71.00 | 64.00 | 67.00 | 67.00 | 3,304,043 |
| Feb 27, 2025 | 70.00 | 74.00 | 67.00 | 69.00 | 69.00 | 2,089,241 |
| Feb 26, 2025 | 79.00 | 79.00 | 66.00 | 75.00 | 75.00 | 1,523,747 |
| Feb 25, 2025 | 80.00 | 82.00 | 65.00 | 79.00 | 79.00 | 783,695 |
| Feb 24, 2025 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | 175,799 |
| Feb 21, 2025 | 80.00 | 83.00 | 77.00 | 83.00 | 83.00 | 215,894 |
| Feb 20, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 102,794 |
| Feb 19, 2025 | 88.00 | 88.00 | 76.00 | 80.00 | 80.00 | 1,029,676 |
| Feb 18, 2025 | 82.00 | 92.00 | 68.00 | 87.00 | 87.00 | 2,628,260 |
| Feb 17, 2025 | 88.00 | 88.00 | 80.00 | 86.00 | 86.00 | 1,134,171 |
| Feb 14, 2025 | 92.00 | 92.00 | 84.00 | 86.00 | 86.00 | 1,618,570 |
| Feb 13, 2025 | 93.00 | 96.00 | 90.00 | 92.00 | 92.00 | 1,195,115 |
| Feb 12, 2025 | 98.00 | 98.00 | 89.00 | 92.00 | 92.00 | 2,665,258 |
| Feb 11, 2025 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | 1,141,291 |
| Feb 10, 2025 | 98.00 | 104.00 | 94.00 | 97.00 | 97.00 | 2,489,960 |
| Feb 7, 2025 | 100.00 | 105.00 | 96.00 | 99.00 | 99.00 | 2,708,599 |
| Feb 6, 2025 | 107.00 | 115.00 | 93.00 | 98.00 | 98.00 | 9,420,210 |
| Feb 5, 2025 | 112.00 | 115.00 | 100.00 | 112.00 | 112.00 | 1,244,880 |
| Feb 4, 2025 | 114.00 | 116.00 | 95.00 | 113.00 | 113.00 | 3,274,596 |
| Feb 3, 2025 | 120.00 | 125.00 | 111.00 | 117.00 | 117.00 | 1,269,652 |
| Jan 31, 2025 | 122.00 | 128.00 | 121.00 | 121.00 | 121.00 | 447,780 |
| Jan 30, 2025 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | 304,081 |
| Jan 29, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 270,848 |
| Jan 28, 2025 | 127.00 | 130.00 | 122.00 | 128.00 | 128.00 | 652,357 |
| Jan 27, 2025 | 129.00 | 131.00 | 124.00 | 130.00 | 130.00 | 417,631 |
| Jan 24, 2025 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 311,073 |
| Jan 23, 2025 | 130.00 | 132.00 | 125.00 | 126.00 | 126.00 | 1,484,770 |
| Jan 22, 2025 | 126.00 | 129.00 | 122.00 | 128.00 | 128.00 | 353,272 |
| Jan 21, 2025 | 129.00 | 131.00 | 125.00 | 125.00 | 125.00 | 1,065,412 |
| Jan 20, 2025 | 132.00 | 132.00 | 120.00 | 127.00 | 127.00 | 333,036 |
| Jan 17, 2025 | 126.00 | 132.00 | 120.00 | 132.00 | 132.00 | 1,016,281 |
| Jan 16, 2025 | 127.00 | 128.00 | 119.00 | 126.00 | 126.00 | 150,185 |
| Jan 15, 2025 | 123.00 | 127.00 | 119.00 | 122.00 | 122.00 | 467,910 |
| Jan 14, 2025 | 112.00 | 123.00 | 112.00 | 122.00 | 122.00 | 329,219 |
| Jan 13, 2025 | 122.00 | 122.00 | 112.00 | 117.00 | 117.00 | 484,425 |
| Jan 10, 2025 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 521,468 |
| Jan 9, 2025 | 124.00 | 130.00 | 122.00 | 128.00 | 128.00 | 968,653 |
| Jan 8, 2025 | 115.00 | 135.00 | 115.00 | 129.00 | 129.00 | 1,857,190 |
| Jan 7, 2025 | 108.00 | 120.00 | 91.00 | 115.00 | 115.00 | 2,558,230 |
| Jan 6, 2025 | 140.00 | 146.00 | 95.00 | 109.00 | 109.00 | 6,197,024 |
| Jan 3, 2025 | 134.00 | 153.00 | 131.00 | 150.00 | 150.00 | 886,492 |
| Jan 2, 2025 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 109,978 |
| Dec 31, 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 20,180 |
| Dec 30, 2024 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 688,353 |
| Dec 27, 2024 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 107,704 |
| Dec 24, 2024 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 2,918 |
| Dec 23, 2024 | 134.00 | 134.00 | 127.00 | 132.00 | 132.00 | 109,232 |
| Dec 20, 2024 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | 190,587 |
| Dec 19, 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 146,652 |
| Dec 18, 2024 | 127.00 | 134.00 | 127.00 | 132.00 | 132.00 | 317,055 |
| Dec 17, 2024 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 147,154 |
| Dec 13, 2024 | 131.00 | 135.00 | 127.00 | 127.00 | 127.00 | 433,563 |
| Dec 12, 2024 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 116,776 |
| Dec 11, 2024 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 346,484 |
| Dec 10, 2024 | 133.00 | 134.00 | 125.00 | 133.00 | 133.00 | 197,538 |
| Dec 9, 2024 | 138.00 | 142.00 | 127.00 | 133.00 | 133.00 | 358,845 |
| Dec 6, 2024 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 258,801 |
| Dec 5, 2024 | 148.00 | 151.00 | 140.00 | 142.00 | 142.00 | 888,372 |
| Dec 4, 2024 | 137.00 | 149.00 | 132.00 | 149.00 | 149.00 | 714,658 |
| Dec 3, 2024 | 135.00 | 138.00 | 130.00 | 136.00 | 136.00 | 621,922 |
| Dec 2, 2024 | 133.00 | 135.00 | 128.00 | 132.00 | 132.00 | 150,473 |
| Nov 29, 2024 | 128.00 | 132.00 | 123.00 | 131.00 | 131.00 | 823,887 |
| Nov 28, 2024 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 482,099 |
| Nov 27, 2024 | 121.00 | 128.00 | 120.00 | 124.00 | 124.00 | 163,140 |
| Nov 26, 2024 | 126.00 | 126.00 | 121.00 | 126.00 | 126.00 | 63,597 |
| Nov 25, 2024 | 125.00 | 126.00 | 121.00 | 126.00 | 126.00 | 156,579 |
| Nov 22, 2024 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | 46,236 |
| Nov 21, 2024 | 123.00 | 129.00 | 120.00 | 121.00 | 121.00 | 419,804 |
| Nov 20, 2024 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 402,619 |
| Nov 19, 2024 | 131.00 | 132.00 | 121.00 | 122.00 | 122.00 | 296,779 |
| Nov 18, 2024 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 366,463 |
| Nov 15, 2024 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1,720,174 |
| Nov 14, 2024 | 122.00 | 125.00 | 118.00 | 125.00 | 125.00 | 432,975 |
| Nov 13, 2024 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 242,395 |
| Nov 12, 2024 | 132.00 | 132.00 | 124.00 | 126.00 | 126.00 | 1,146,686 |
| Nov 11, 2024 | 132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 365,186 |
| Nov 8, 2024 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 279,854 |
| Nov 7, 2024 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 601,399 |
| Nov 6, 2024 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 398,818 |
| Nov 5, 2024 | 135.00 | 137.00 | 129.00 | 131.00 | 131.00 | 862,747 |
| Nov 4, 2024 | 144.00 | 151.00 | 133.00 | 135.00 | 135.00 | 585,570 |
| Nov 1, 2024 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | 486,197 |
| Oct 31, 2024 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 324,333 |
| Oct 30, 2024 | 158.00 | 158.00 | 136.00 | 147.00 | 147.00 | 915,838 |
| Oct 29, 2024 | 165.00 | 165.00 | 155.00 | 164.00 | 164.00 | 263,424 |
| Oct 28, 2024 | 162.00 | 166.00 | 157.00 | 165.00 | 165.00 | 599,098 |
| Oct 25, 2024 | 168.00 | 169.00 | 160.00 | 162.00 | 162.00 | 154,026 |
| Oct 24, 2024 | 161.00 | 170.00 | 160.00 | 161.00 | 161.00 | 771,307 |
| Oct 23, 2024 | 163.00 | 171.00 | 159.00 | 159.00 | 159.00 | 916,161 |
| Oct 22, 2024 | 155.00 | 177.00 | 157.00 | 163.00 | 163.00 | 1,097,491 |
| Oct 21, 2024 | 151.00 | 159.00 | 146.00 | 157.00 | 157.00 | 898,478 |
| Oct 18, 2024 | 123.00 | 155.00 | 120.00 | 147.00 | 147.00 | 3,005,286 |
| Oct 17, 2024 | 142.00 | 142.00 | 117.00 | 125.00 | 125.00 | 3,723,916 |
| Oct 16, 2024 | 170.00 | 171.00 | 130.00 | 138.00 | 138.00 | 2,809,655 |
| Oct 15, 2024 | 187.00 | 188.00 | 161.00 | 164.00 | 164.00 | 948,813 |
| Oct 14, 2024 | 191.00 | 198.00 | 186.00 | 187.00 | 187.00 | 321,401 |
| Oct 11, 2024 | 208.00 | 208.00 | 182.00 | 194.00 | 194.00 | 2,719,602 |
| Oct 10, 2024 | 198.00 | 239.00 | 191.00 | 208.00 | 208.00 | 7,242,416 |
| Oct 9, 2024 | 163.00 | 205.00 | 162.00 | 191.00 | 191.00 | 2,041,662 |
| Oct 8, 2024 | 171.00 | 171.00 | 155.00 | 165.00 | 165.00 | 1,469,156 |
| Oct 7, 2024 | 149.00 | 172.00 | 145.00 | 170.00 | 170.00 | 2,084,570 |
| Oct 4, 2024 | 139.00 | 151.00 | 137.00 | 147.00 | 147.00 | 2,774,027 |
| Oct 3, 2024 | 133.00 | 139.00 | 135.00 | 138.00 | 138.00 | 476,523 |
| Oct 2, 2024 | 131.00 | 138.00 | 128.00 | 137.00 | 137.00 | 1,134,117 |
| Oct 1, 2024 | 124.00 | 137.00 | 124.00 | 134.00 | 134.00 | 1,141,868 |
| Sep 30, 2024 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 187,518 |
| Sep 27, 2024 | 128.00 | 130.00 | 121.00 | 129.00 | 129.00 | 619,747 |
| Sep 26, 2024 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 1,272,420 |
| Sep 25, 2024 | 124.00 | 125.00 | 117.00 | 118.00 | 118.00 | 470,041 |
| Sep 23, 2024 | 117.00 | 124.00 | 117.00 | 117.00 | 117.00 | 212,102 |
| Sep 20, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 123,848 |
| Sep 19, 2024 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 744,503 |
| Sep 18, 2024 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 215,193 |
| Sep 17, 2024 | 125.00 | 125.00 | 118.00 | 123.00 | 123.00 | 209,350 |
| Sep 16, 2024 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 84,013 |
| Sep 13, 2024 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 42,796 |
| Sep 12, 2024 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 83,109 |
| Sep 11, 2024 | 121.00 | 126.00 | 119.00 | 120.00 | 120.00 | 339,498 |
| Sep 10, 2024 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 315,154 |
| Sep 9, 2024 | 129.00 | 130.00 | 122.00 | 126.00 | 126.00 | 55,673 |
| Sep 6, 2024 | 128.00 | 129.00 | 120.00 | 128.00 | 128.00 | 1,186,200 |
| Sep 5, 2024 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 554,234 |
| Sep 4, 2024 | 129.00 | 130.00 | 122.00 | 128.00 | 128.00 | 961,343 |
| Sep 3, 2024 | 124.00 | 130.00 | 123.00 | 129.00 | 129.00 | 741,693 |
| Sep 2, 2024 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,744,624 |
| Aug 30, 2024 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 108,612 |
| Aug 29, 2024 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 80,549 |
| Aug 28, 2024 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 286,645 |
| Aug 27, 2024 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 103,998 |
| Aug 26, 2024 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 642,532 |
| Aug 23, 2024 | 121.00 | 124.00 | 119.00 | 123.00 | 123.00 | 102,379 |
| Aug 22, 2024 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 994,222 |
| Aug 21, 2024 | 121.00 | 130.00 | 121.00 | 125.00 | 125.00 | 473,842 |
| Aug 20, 2024 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | 423,228 |
| Aug 19, 2024 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 117,783 |
| Aug 16, 2024 | 124.00 | 126.00 | 119.00 | 124.00 | 124.00 | 257,531 |
| Aug 15, 2024 | 121.00 | 126.00 | 118.00 | 119.00 | 119.00 | 484,954 |
| Aug 14, 2024 | 122.00 | 129.00 | 120.00 | 120.00 | 120.00 | 141,317 |
| Aug 13, 2024 | 123.00 | 128.00 | 119.00 | 124.00 | 124.00 | 357,095 |
| Aug 12, 2024 | 130.00 | 130.00 | 122.00 | 128.00 | 128.00 | 415,874 |
| Aug 8, 2024 | 129.00 | 138.00 | 129.00 | 130.00 | 130.00 | 331,914 |
| Aug 7, 2024 | 117.00 | 135.00 | 117.00 | 130.00 | 130.00 | 506,124 |
| Aug 6, 2024 | 119.00 | 121.00 | 114.00 | 117.00 | 117.00 | 1,151,852 |
| Aug 5, 2024 | 134.00 | 131.00 | 117.00 | 119.00 | 119.00 | 820,988 |
| Aug 2, 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 279,196 |
| Aug 1, 2024 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | 851,621 |
| Jul 31, 2024 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 235,938 |
| Jul 30, 2024 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | 94,694 |
| Jul 29, 2024 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 310,841 |
| Jul 26, 2024 | 131.00 | 139.00 | 131.00 | 138.00 | 138.00 | 234,374 |
| Jul 25, 2024 | 134.00 | 136.00 | 129.00 | 131.00 | 131.00 | 1,519,794 |
| Jul 24, 2024 | 134.00 | 137.00 | 131.00 | 135.00 | 135.00 | 60,459 |
| Jul 23, 2024 | 138.00 | 138.00 | 127.00 | 137.00 | 137.00 | 429,374 |
| Jul 22, 2024 | 135.00 | 138.00 | 136.00 | 138.00 | 138.00 | 177,642 |
| Jul 19, 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 610,923 |
| Jul 18, 2024 | 139.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1,964,965 |
| Jul 17, 2024 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1,207,643 |
| Jul 16, 2024 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,876,614 |
| Jul 15, 2024 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 512,344 |
| Jul 12, 2024 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,102,222 |
| Jul 11, 2024 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,324,625 |
| Jul 10, 2024 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3,436,298 |
| Jul 9, 2024 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 466,635 |
| Jul 8, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 862,399 |
| Jul 5, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 369,144 |
| Jul 4, 2024 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,039,305 |
| Jul 3, 2024 | 117.00 | 124.00 | 115.00 | 124.00 | 124.00 | 1,398,826 |
| Jul 2, 2024 | 120.00 | 124.00 | 103.00 | 118.00 | 118.00 | 1,860,966 |
| Jul 1, 2024 | 123.00 | 129.00 | 121.00 | 124.00 | 124.00 | 1,176,951 |
| Jun 28, 2024 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | 334,815 |
| Jun 27, 2024 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 162,362 |
| Jun 26, 2024 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 845,579 |
| Jun 25, 2024 | 120.00 | 130.00 | 116.00 | 125.00 | 125.00 | 1,106,361 |
| Jun 24, 2024 | 125.00 | 125.00 | 113.00 | 121.00 | 121.00 | 932,660 |
| Jun 21, 2024 | 120.00 | 125.00 | 116.00 | 124.00 | 124.00 | 692,766 |
| Jun 20, 2024 | 121.00 | 136.00 | 118.00 | 120.00 | 120.00 | 3,178,556 |
| Jun 19, 2024 | 105.00 | 121.00 | 97.00 | 121.00 | 121.00 | 23,194,949 |
| Jun 18, 2024 | 103.00 | 105.00 | 98.00 | 101.00 | 101.00 | 1,388,804 |
| Jun 14, 2024 | 104.00 | 104.00 | 98.00 | 100.00 | 100.00 | 621,253 |
| Jun 13, 2024 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 251,379 |
| Jun 12, 2024 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 629,512 |
| Jun 11, 2024 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | 565,536 |
| Jun 10, 2024 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 201,995 |
| Jun 7, 2024 | 110.00 | 109.00 | 105.00 | 109.00 | 109.00 | 157,240 |
| Jun 6, 2024 | 109.00 | 111.00 | 102.00 | 110.00 | 110.00 | 272,808 |
| Jun 5, 2024 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 155,635 |
| Jun 4, 2024 | 111.00 | 112.00 | 105.00 | 109.00 | 109.00 | 366,993 |
| Jun 3, 2024 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | 672,277 |
| May 31, 2024 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 332,141 |
| May 30, 2024 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | 169,444 |
| May 28, 2024 | 113.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1,978,656 |
| May 27, 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 377,318 |
| May 24, 2024 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | 101,709 |
| May 23, 2024 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 392,934 |
| May 22, 2024 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 361,758 |
| May 21, 2024 | 116.00 | 118.00 | 111.00 | 115.00 | 115.00 | 203,524 |
| May 20, 2024 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 483,674 |
| May 17, 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 118,787 |
| May 16, 2024 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 215,076 |
| May 15, 2024 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 294,463 |
| May 14, 2024 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 212,111 |
| May 13, 2024 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 223,560 |
| May 10, 2024 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 244,662 |
| May 9, 2024 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 226,603 |
| May 8, 2024 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 112,107 |
Related Tickers
021040.KQ Daeho Special Steel Co., Ltd.
2,035.00
+29.70%
VAS.F Voestalpine AG
23.28
+0.34%
STLN.SW Swiss Steel Holding AG
1.2100
-1.63%
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
7.27
+2.68%
FXPOl.XC
CIA.AX Champion Iron Limited
4.5400
-1.73%
NPSCY Nippon Steel Corporation
6.91
+0.29%
VOE.VI Voestalpine AG
23.48
+0.69%
SSABBH.HE SSAB AB (publ)
5.49
-1.96%
VK.PA Vallourec S.A.
16.24
+1.66%