ArcelorMittal South Africa Limited ACL
JSE · South Africa · Non-Energy Minerals
ZAc 119.00-8.00 (-6.30%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 119.00 | -6.30% | ZAc 126.00 | ZAc 127.00 | ZAc 112.00 | 1.81M |
| 2026-09-30 | ZAc 127.00 | -1.55% | ZAc 125.00 | ZAc 129.00 | ZAc 122.00 | 554.89K |
| 2026-09-29 | ZAc 129.00 | -0.77% | ZAc 128.00 | ZAc 130.00 | ZAc 121.00 | 1.28M |
| 2026-09-28 | ZAc 130.00 | -5.80% | ZAc 137.00 | ZAc 140.00 | ZAc 121.00 |
| 2.60M |
| 2026-09-25 | ZAc 138.00 | 0.00% | ZAc 136.00 | ZAc 138.00 | ZAc 132.00 | 124.92K |
| 2026-09-23 | ZAc 138.00 | -1.43% | ZAc 136.00 | ZAc 139.00 | ZAc 136.00 | 567.14K |
| 2026-09-22 | ZAc 140.00 | 0.00% | ZAc 135.00 | ZAc 140.00 | ZAc 133.00 | 284.75K |
| 2026-09-21 | ZAc 140.00 | +2.94% | ZAc 136.00 | ZAc 140.00 | ZAc 133.00 | 257.37K |
| 2026-09-18 | ZAc 136.00 | -0.73% | ZAc 139.00 | ZAc 140.00 | ZAc 126.00 | 1.89M |
| 2026-09-17 | ZAc 137.00 | -4.20% | ZAc 142.00 | ZAc 142.00 | ZAc 137.00 | 242.81K |
| 2026-09-16 | ZAc 143.00 | -1.38% | ZAc 140.00 | ZAc 145.00 | ZAc 138.00 | 199.69K |
| 2026-09-15 | ZAc 145.00 | +0.69% | ZAc 141.00 | ZAc 145.00 | ZAc 136.00 | 610.21K |
| 2026-09-14 | ZAc 144.00 | +1.41% | ZAc 143.00 | ZAc 144.00 | ZAc 139.00 | 36.96K |
| 2026-09-11 | ZAc 142.00 | -2.07% | ZAc 140.00 | ZAc 143.00 | ZAc 137.00 | 435.80K |
| 2026-09-10 | ZAc 145.00 | -0.68% | ZAc 140.00 | ZAc 145.00 | ZAc 139.00 | 118.33K |
| 2026-09-09 | ZAc 146.00 | +0.69% | ZAc 147.00 | ZAc 147.00 | ZAc 139.00 | 409.66K |
| 2026-09-08 | ZAc 145.00 | +0.69% | ZAc 144.00 | ZAc 147.00 | ZAc 140.00 | 207.11K |
| 2026-09-07 | ZAc 144.00 | -0.69% | ZAc 145.00 | ZAc 147.00 | ZAc 140.00 | 492.82K |
| 2026-09-04 | ZAc 145.00 | +2.11% | ZAc 141.00 | ZAc 148.00 | ZAc 139.00 | 935.29K |
| 2026-09-03 | ZAc 142.00 | -5.33% | ZAc 147.00 | ZAc 154.00 | ZAc 142.00 | 636.78K |
| 2026-09-02 | ZAc 150.00 | +5.63% | ZAc 147.00 | ZAc 153.00 | ZAc 145.00 | 1.44M |
| 2026-09-01 | ZAc 142.00 | +2.90% | ZAc 139.00 | ZAc 150.00 | ZAc 135.00 | 1.24M |
| 2026-08-31 | ZAc 138.00 | +4.55% | ZAc 132.00 | ZAc 139.00 | ZAc 127.00 | 668.30K |
| 2026-08-28 | ZAc 132.00 | +5.60% | ZAc 128.00 | ZAc 132.00 | ZAc 126.00 | 1.20M |
| 2026-08-27 | ZAc 125.00 | 0.00% | ZAc 126.00 | ZAc 130.00 | ZAc 124.00 | 400.25K |
| 2026-08-26 | ZAc 125.00 | +0.81% | ZAc 124.00 | ZAc 127.00 | ZAc 119.00 | 843.77K |
| 2026-08-25 | ZAc 124.00 | -3.88% | ZAc 128.00 | ZAc 128.00 | ZAc 119.00 | 1.85M |
| 2026-08-24 | ZAc 129.00 | -0.77% | ZAc 130.00 | ZAc 132.00 | ZAc 121.00 | 2.31M |
| 2026-08-21 | ZAc 130.00 | -5.80% | ZAc 135.00 | ZAc 144.00 | ZAc 125.00 | 3.44M |
| 2026-08-20 | ZAc 138.00 | -6.76% | ZAc 149.00 | ZAc 151.00 | ZAc 132.00 | 1.53M |
| 2026-08-19 | ZAc 148.00 | +0.68% | ZAc 147.00 | ZAc 150.00 | ZAc 143.00 | 173.28K |
| 2026-08-18 | ZAc 147.00 | -1.34% | ZAc 150.00 | ZAc 150.00 | ZAc 144.00 | 396.28K |
| 2026-08-17 | ZAc 149.00 | -3.25% | ZAc 150.00 | ZAc 160.00 | ZAc 144.00 | 722.60K |
| 2026-08-14 | ZAc 154.00 | +8.45% | ZAc 141.00 | ZAc 164.00 | ZAc 141.00 | 3.66M |
| 2026-08-13 | ZAc 142.00 | +1.43% | ZAc 135.00 | ZAc 142.00 | ZAc 135.00 | 138.30K |
| 2026-08-12 | ZAc 140.00 | -1.41% | ZAc 139.00 | ZAc 142.00 | ZAc 135.00 | 542.75K |
| 2026-08-11 | ZAc 142.00 | +0.71% | ZAc 138.00 | ZAc 144.00 | ZAc 135.00 | 1.48M |
| 2026-08-07 | ZAc 141.00 | +0.71% | ZAc 140.00 | ZAc 143.00 | ZAc 134.00 | 650.97K |
| 2026-08-06 | ZAc 140.00 | +6.06% | ZAc 127.00 | ZAc 140.00 | ZAc 129.00 | 1.23M |
| 2026-08-05 | ZAc 132.00 | +3.94% | ZAc 130.00 | ZAc 132.00 | ZAc 127.00 | 390.62K |
| 2026-08-04 | ZAc 127.00 | -1.55% | ZAc 129.00 | ZAc 130.00 | ZAc 124.00 | 405.85K |
| 2026-08-03 | ZAc 129.00 | +1.57% | ZAc 127.00 | ZAc 129.00 | ZAc 123.00 | 195.71K |
| 2026-07-31 | ZAc 127.00 | 0.00% | ZAc 126.00 | ZAc 127.00 | ZAc 121.00 | 415.42K |
| 2026-07-30 | ZAc 127.00 | -2.31% | ZAc 128.00 | ZAc 133.00 | ZAc 120.00 | 1.43M |
| 2026-07-29 | ZAc 130.00 | -6.47% | ZAc 138.00 | ZAc 138.00 | ZAc 128.00 | 943.49K |
| 2026-07-28 | ZAc 139.00 | +2.96% | ZAc 133.00 | ZAc 139.00 | ZAc 132.00 | 725.83K |
| 2026-07-27 | ZAc 135.00 | -2.17% | ZAc 134.00 | ZAc 139.00 | ZAc 132.00 | 341.83K |
| 2026-07-24 | ZAc 138.00 | +3.76% | ZAc 136.00 | ZAc 139.00 | ZAc 132.00 | 77.42K |
| 2026-07-23 | ZAc 133.00 | -1.48% | ZAc 130.00 | ZAc 141.00 | ZAc 130.00 | 891.12K |
| 2026-07-22 | ZAc 135.00 | +3.05% | ZAc 130.00 | ZAc 135.00 | ZAc 130.00 | 149.72K |
| 2026-07-21 | ZAc 131.00 | -5.07% | ZAc 135.00 | ZAc 137.00 | ZAc 131.00 | 222.02K |
| 2026-07-20 | ZAc 138.00 | 0.00% | ZAc 140.00 | ZAc 140.00 | ZAc 134.00 | 469.32K |
| 2026-07-17 | ZAc 138.00 | +6.98% | ZAc 129.00 | ZAc 145.00 | ZAc 128.00 | 4.02M |
| 2026-07-16 | ZAc 129.00 | +9.32% | ZAc 112.00 | ZAc 129.00 | ZAc 117.00 | 1.38M |
| 2026-07-15 | ZAc 118.00 | 0.00% | ZAc 117.00 | ZAc 118.00 | ZAc 112.00 | 217.44K |
| 2026-07-14 | ZAc 118.00 | +0.85% | ZAc 120.00 | ZAc 120.00 | ZAc 112.00 | 593.84K |
| 2026-07-13 | ZAc 117.00 | +1.74% | ZAc 119.00 | ZAc 121.00 | ZAc 115.00 | 416.64K |
| 2026-07-10 | ZAc 115.00 | -4.96% | ZAc 116.00 | ZAc 120.00 | ZAc 114.00 | 502.63K |
| 2026-07-09 | ZAc 121.00 | 0.00% | ZAc 121.00 | ZAc 121.00 | ZAc 117.00 | 37.37K |
| 2026-07-08 | ZAc 121.00 | -0.82% | ZAc 122.00 | ZAc 122.00 | ZAc 110.00 | 741.75K |
| 2026-07-07 | ZAc 122.00 | 0.00% | ZAc 122.00 | ZAc 122.00 | ZAc 118.00 | 143.20K |
| 2026-07-06 | ZAc 122.00 | -3.17% | ZAc 126.00 | ZAc 126.00 | ZAc 117.00 | 938.43K |
| 2026-07-03 | ZAc 126.00 | 0.00% | ZAc 126.00 | ZAc 127.00 | ZAc 122.00 | 194.06K |
| 2026-07-02 | ZAc 126.00 | +0.80% | ZAc 124.00 | ZAc 126.00 | ZAc 122.00 | 53.39K |
| 2026-07-01 | ZAc 125.00 | +2.46% | ZAc 120.00 | ZAc 127.00 | ZAc 121.00 | 108.97K |
| 2026-06-30 | ZAc 122.00 | -6.15% | ZAc 129.00 | ZAc 129.00 | ZAc 120.00 | 251.29K |
| 2026-06-29 | ZAc 130.00 | 0.00% | ZAc 126.00 | ZAc 130.00 | ZAc 123.00 | 159.03K |
| 2026-06-26 | ZAc 130.00 | 0.00% | ZAc 126.00 | ZAc 130.00 | ZAc 125.00 | 119.13K |
| 2026-06-25 | ZAc 130.00 | -0.76% | ZAc 129.00 | ZAc 130.00 | ZAc 125.00 | 213.22K |
| 2026-06-24 | ZAc 131.00 | 0.00% | ZAc 128.00 | ZAc 131.00 | ZAc 125.00 | 139.01K |
| 2026-06-23 | ZAc 131.00 | -1.50% | ZAc 131.00 | ZAc 135.00 | ZAc 125.00 | 1.05M |
| 2026-06-22 | ZAc 133.00 | -2.92% | ZAc 132.00 | ZAc 138.00 | ZAc 131.00 | 132.86K |
| 2026-06-19 | ZAc 137.00 | -0.72% | ZAc 133.00 | ZAc 138.00 | ZAc 135.00 | 23.28K |
| 2026-06-18 | ZAc 138.00 | 0.00% | ZAc 134.00 | ZAc 138.00 | ZAc 132.00 | 270.42K |
| 2026-06-17 | ZAc 138.00 | -1.43% | ZAc 140.00 | ZAc 140.00 | ZAc 134.00 | 145.82K |
| 2026-06-15 | ZAc 140.00 | -0.71% | ZAc 141.00 | ZAc 142.00 | ZAc 133.00 | 466.99K |
| 2026-06-12 | ZAc 141.00 | +1.44% | ZAc 141.00 | ZAc 142.00 | ZAc 136.00 | 239.16K |
| 2026-06-11 | ZAc 139.00 | +0.72% | ZAc 141.00 | ZAc 141.00 | ZAc 134.00 | 171.97K |
| 2026-06-10 | ZAc 138.00 | -1.43% | ZAc 137.00 | ZAc 141.00 | ZAc 135.00 | 218.52K |
| 2026-06-09 | ZAc 140.00 | -0.71% | ZAc 145.00 | ZAc 144.00 | ZAc 136.00 | 600.49K |
| 2026-06-08 | ZAc 141.00 | +6.02% | ZAc 135.00 | ZAc 146.00 | ZAc 130.00 | 2.63M |
| 2026-06-05 | ZAc 133.00 | +0.76% | ZAc 132.00 | ZAc 135.00 | ZAc 128.00 | 307.29K |
| 2026-06-04 | ZAc 132.00 | +3.13% | ZAc 128.00 | ZAc 133.00 | ZAc 128.00 | 339.32K |
| 2026-06-03 | ZAc 128.00 | +1.59% | ZAc 125.00 | ZAc 128.00 | ZAc 125.00 | 259.00K |
| 2026-06-02 | ZAc 126.00 | -1.56% | ZAc 127.00 | ZAc 127.00 | ZAc 120.00 | 203.64K |
| 2026-06-01 | ZAc 128.00 | -1.54% | ZAc 129.00 | ZAc 128.00 | ZAc 122.00 | 233.83K |
| 2026-05-29 | ZAc 130.00 | +0.78% | ZAc 128.00 | ZAc 130.00 | ZAc 123.00 | 193.11K |
| 2026-05-28 | ZAc 129.00 | 0.00% | ZAc 129.00 | ZAc 129.00 | ZAc 125.00 | 221.81K |
| 2026-05-27 | ZAc 129.00 | -0.77% | ZAc 132.00 | ZAc 131.00 | ZAc 124.00 | 208.02K |
| 2026-05-26 | ZAc 130.00 | +0.78% | ZAc 129.00 | ZAc 132.00 | ZAc 127.00 | 231.46K |