ArcelorMittal South Africa Limited (JSE:ACL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 118.00
-1.00 (-0.84%)
At close: Mar 6, 2026
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.00 | 119.00 | 113.00 | 118.00 | 118.00 | -0.84% | 580,853 |
| Mar 5, 2026 | 118.00 | 119.00 | 112.00 | 119.00 | 119.00 | 3.48% | 1,037,953 |
| Mar 4, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.17% | 482,972 |
| Mar 3, 2026 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 0.84% | 313,255 |
| Mar 2, 2026 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 3.48% | 934,155 |
| Feb 27, 2026 | 126.00 | 128.00 | 115.00 | 115.00 | 115.00 | -9.45% | 2,806,513 |
| Feb 26, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 580,859 |
| Feb 25, 2026 | 139.00 | 143.00 | 129.00 | 129.00 | 129.00 | -7.19% | 2,378,492 |
| Feb 24, 2026 | 145.00 | 145.00 | 136.00 | 139.00 | 139.00 | -3.47% | 1,102,843 |
| Feb 23, 2026 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | - | 259,514 |
| Feb 20, 2026 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | -0.69% | 169,594 |
| Feb 19, 2026 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | -0.68% | 420,305 |
| Feb 18, 2026 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 1.39% | 616,075 |
| Feb 17, 2026 | 143.00 | 151.00 | 140.00 | 144.00 | 144.00 | -0.69% | 2,150,320 |
| Feb 16, 2026 | 136.00 | 148.00 | 132.00 | 145.00 | 145.00 | 9.85% | 2,331,677 |
| Feb 13, 2026 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 1.54% | 711,396 |
| Feb 12, 2026 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | -4.41% | 195,234 |
| Feb 11, 2026 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 0.74% | 1,037,189 |
| Feb 10, 2026 | 130.00 | 138.00 | 127.00 | 135.00 | 135.00 | 3.85% | 898,475 |
| Feb 9, 2026 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | -1.52% | 123,942 |
| Feb 6, 2026 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 6.45% | 1,179,136 |
| Feb 5, 2026 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | -1.59% | 394,789 |
| Feb 4, 2026 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 1.61% | 962,988 |
| Feb 3, 2026 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | -4.62% | 643,527 |
| Feb 2, 2026 | 136.00 | 136.00 | 126.00 | 130.00 | 130.00 | -3.70% | 1,606,258 |
| Jan 30, 2026 | 129.00 | 136.00 | 125.00 | 135.00 | 135.00 | 5.47% | 1,151,475 |
| Jan 29, 2026 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | -1.54% | 192,968 |
| Jan 28, 2026 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | - | 211,426 |
| Jan 27, 2026 | 133.00 | 136.00 | 124.00 | 130.00 | 130.00 | -5.11% | 910,654 |
| Jan 26, 2026 | 142.00 | 142.00 | 132.00 | 137.00 | 137.00 | -1.44% | 499,874 |
| Jan 23, 2026 | 143.00 | 146.00 | 136.00 | 139.00 | 139.00 | -2.11% | 370,834 |
| Jan 22, 2026 | 150.00 | 158.00 | 140.00 | 142.00 | 142.00 | 0.71% | 2,017,578 |
| Jan 21, 2026 | 137.00 | 146.00 | 133.00 | 141.00 | 141.00 | 2.92% | 2,254,044 |
| Jan 20, 2026 | 133.00 | 140.00 | 130.00 | 137.00 | 137.00 | -2.14% | 716,202 |
| Jan 19, 2026 | 141.00 | 141.00 | 134.00 | 140.00 | 140.00 | -0.71% | 92,737 |
| Jan 16, 2026 | 132.00 | 142.00 | 132.00 | 141.00 | 141.00 | 3.68% | 941,866 |
| Jan 15, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -0.73% | 82,903 |
| Jan 14, 2026 | 147.00 | 147.00 | 131.00 | 137.00 | 137.00 | -6.16% | 955,911 |
| Jan 13, 2026 | 137.00 | 146.00 | 129.00 | 146.00 | 146.00 | 6.57% | 1,145,201 |
| Jan 12, 2026 | 130.00 | 138.00 | 123.00 | 137.00 | 137.00 | 5.38% | 731,023 |
| Jan 9, 2026 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 0.78% | 313,378 |
| Jan 8, 2026 | 118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 7.50% | 1,261,641 |
| Jan 7, 2026 | 117.00 | 131.00 | 116.00 | 120.00 | 120.00 | 0.84% | 2,377,627 |
| Jan 6, 2026 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 1.71% | 757,284 |
| Jan 5, 2026 | 128.00 | 128.00 | 117.00 | 117.00 | 117.00 | -8.59% | 431,800 |
| Jan 2, 2026 | 128.00 | 128.00 | 122.00 | 128.00 | 128.00 | 0.79% | 50,619 |
| Dec 31, 2025 | 125.00 | 128.00 | 120.00 | 127.00 | 127.00 | 1.60% | 226,738 |
| Dec 30, 2025 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5.93% | 343,413 |
| Dec 29, 2025 | 117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 1.72% | 45,736 |
| Dec 24, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 245,328 |
| Dec 23, 2025 | 119.00 | 119.00 | 110.00 | 115.00 | 115.00 | - | 278,615 |
| Dec 22, 2025 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | - | 153,462 |
| Dec 19, 2025 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | - | 114,008 |
| Dec 18, 2025 | 120.00 | 120.00 | 111.00 | 115.00 | 115.00 | -0.86% | 792,470 |
| Dec 17, 2025 | 110.00 | 121.00 | 105.00 | 116.00 | 116.00 | 5.45% | 1,154,387 |
| Dec 15, 2025 | 124.00 | 124.00 | 110.00 | 110.00 | 110.00 | -12.00% | 826,707 |
| Dec 12, 2025 | 119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 0.81% | 159,740 |
| Dec 11, 2025 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | -0.80% | 36,706 |
| Dec 10, 2025 | 121.00 | 125.00 | 119.00 | 125.00 | 125.00 | - | 344,545 |
| Dec 9, 2025 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | - | 30,520 |
| Dec 8, 2025 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2.46% | 38,326 |
| Dec 5, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 204,269 |
| Dec 4, 2025 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 250,858 |
| Dec 3, 2025 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -2.36% | 763,394 |
| Dec 2, 2025 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 104,919 |
| Dec 1, 2025 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | -0.76% | 521,942 |
| Nov 28, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -6.43% | 523,507 |
| Nov 27, 2025 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 3.70% | 280,135 |
| Nov 26, 2025 | 131.00 | 141.00 | 131.00 | 135.00 | 135.00 | 2.27% | 1,165,344 |
| Nov 25, 2025 | 132.00 | 132.00 | 123.00 | 132.00 | 132.00 | 1.54% | 638,264 |
| Nov 24, 2025 | 135.00 | 138.00 | 127.00 | 130.00 | 130.00 | -3.70% | 451,369 |
| Nov 21, 2025 | 138.00 | 139.00 | 131.00 | 135.00 | 135.00 | -2.17% | 610,359 |
| Nov 20, 2025 | 129.00 | 139.00 | 122.00 | 138.00 | 138.00 | 10.40% | 2,300,854 |
| Nov 19, 2025 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 1.63% | 1,009,847 |
| Nov 18, 2025 | 124.00 | 127.00 | 116.00 | 123.00 | 123.00 | -3.91% | 973,142 |
| Nov 17, 2025 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 422,597 |
| Nov 14, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 145,175 |
| Nov 13, 2025 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | -0.78% | 476,321 |
| Nov 12, 2025 | 137.00 | 137.00 | 125.00 | 129.00 | 129.00 | -5.15% | 1,014,112 |
| Nov 11, 2025 | 149.00 | 154.00 | 127.00 | 136.00 | 136.00 | -8.72% | 2,325,444 |
| Nov 10, 2025 | 136.00 | 153.00 | 133.00 | 149.00 | 149.00 | 11.19% | 782,669 |
| Nov 7, 2025 | 136.00 | 139.00 | 130.00 | 134.00 | 134.00 | -2.19% | 513,965 |
| Nov 6, 2025 | 135.00 | 138.00 | 127.00 | 137.00 | 137.00 | -2.14% | 696,763 |
| Nov 5, 2025 | 139.00 | 141.00 | 132.00 | 140.00 | 140.00 | -0.71% | 584,538 |
| Nov 4, 2025 | 137.00 | 146.00 | 137.00 | 141.00 | 141.00 | -2.08% | 191,366 |
| Nov 3, 2025 | 148.00 | 148.00 | 132.00 | 144.00 | 144.00 | -3.36% | 1,647,936 |
| Oct 31, 2025 | 149.00 | 154.00 | 141.00 | 149.00 | 149.00 | -3.25% | 1,281,791 |
| Oct 30, 2025 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | -1.28% | 25,372 |
| Oct 29, 2025 | 150.00 | 156.00 | 149.00 | 156.00 | 156.00 | - | 158,698 |
| Oct 28, 2025 | 148.00 | 156.00 | 146.00 | 156.00 | 156.00 | 1.30% | 303,933 |
| Oct 27, 2025 | 155.00 | 158.00 | 149.00 | 154.00 | 154.00 | 2.67% | 129,987 |
| Oct 24, 2025 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | -6.25% | 819,714 |
| Oct 23, 2025 | 148.00 | 160.00 | 148.00 | 160.00 | 160.00 | 6.67% | 257,956 |
| Oct 22, 2025 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | -4.46% | 328,647 |
| Oct 21, 2025 | 166.00 | 166.00 | 144.00 | 157.00 | 157.00 | -3.68% | 534,519 |
| Oct 20, 2025 | 182.00 | 188.00 | 158.00 | 163.00 | 163.00 | -6.32% | 2,855,284 |
| Oct 17, 2025 | 165.00 | 183.00 | 165.00 | 174.00 | 174.00 | 4.19% | 3,754,633 |
| Oct 16, 2025 | 145.00 | 175.00 | 143.00 | 167.00 | 167.00 | 13.61% | 2,642,882 |
| Oct 15, 2025 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | 13.08% | 2,393,548 |
| Oct 14, 2025 | 124.00 | 137.00 | 119.00 | 130.00 | 130.00 | 0.78% | 1,639,183 |