ArcelorMittal South Africa Limited (JSE:ACL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 122.00
-3.00 (-2.40%)
At close: Dec 5, 2025
JSE:ACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 132.00 | 137.00 | 124.00 | 129.00 | 129.00 | -6.52% | 522,374 |
| Oct 10, 2025 | 140.00 | 144.00 | 130.00 | 138.00 | 138.00 | -1.43% | 782,387 |
| Oct 9, 2025 | 139.00 | 146.00 | 136.00 | 140.00 | 140.00 | -2.78% | 354,009 |
| Oct 8, 2025 | 143.00 | 148.00 | 139.00 | 144.00 | 144.00 | -1.37% | 524,219 |
| Oct 7, 2025 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | -2.67% | 281,671 |
| Oct 6, 2025 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 11.11% | 1,386,080 |
| Oct 3, 2025 | 142.00 | 147.00 | 135.00 | 135.00 | 135.00 | -8.78% | 735,260 |
| Oct 2, 2025 | 144.00 | 148.00 | 138.00 | 148.00 | 148.00 | 4.23% | 407,904 |
| Oct 1, 2025 | 141.00 | 148.00 | 139.00 | 142.00 | 142.00 | -2.07% | 285,889 |
| Sep 30, 2025 | 141.00 | 152.00 | 132.00 | 145.00 | 145.00 | 5.84% | 3,212,247 |
| Sep 29, 2025 | 123.00 | 153.00 | 116.00 | 137.00 | 137.00 | 14.17% | 6,042,235 |
| Sep 26, 2025 | 121.00 | 125.00 | 116.00 | 120.00 | 120.00 | - | 752,893 |
| Sep 25, 2025 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 4.35% | 439,268 |
| Sep 23, 2025 | 117.00 | 122.00 | 115.00 | 115.00 | 115.00 | -5.74% | 278,188 |
| Sep 22, 2025 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | -3.94% | 902,859 |
| Sep 19, 2025 | 128.00 | 129.00 | 122.00 | 127.00 | 127.00 | -0.78% | 497,151 |
| Sep 18, 2025 | 126.00 | 129.00 | 120.00 | 128.00 | 128.00 | 2.40% | 897,439 |
| Sep 17, 2025 | 121.00 | 125.00 | 114.00 | 125.00 | 125.00 | 2.46% | 890,987 |
| Sep 16, 2025 | 116.00 | 132.00 | 116.00 | 122.00 | 122.00 | 1.67% | 1,663,922 |
| Sep 15, 2025 | 108.00 | 120.00 | 108.00 | 120.00 | 120.00 | 9.09% | 2,865,263 |
| Sep 12, 2025 | 109.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 320,739 |
| Sep 11, 2025 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0.92% | 190,642 |
| Sep 10, 2025 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | - | 411,171 |
| Sep 9, 2025 | 109.00 | 114.00 | 107.00 | 109.00 | 109.00 | -2.68% | 433,438 |
| Sep 8, 2025 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | - | 332,507 |
| Sep 5, 2025 | 115.00 | 115.00 | 107.00 | 112.00 | 112.00 | -2.61% | 490,251 |
| Sep 4, 2025 | 115.00 | 118.00 | 108.00 | 115.00 | 115.00 | 4.55% | 1,831,402 |
| Sep 3, 2025 | 105.00 | 118.00 | 105.00 | 110.00 | 110.00 | 0.92% | 2,048,869 |
| Sep 2, 2025 | 104.00 | 110.00 | 101.00 | 109.00 | 109.00 | 7.92% | 1,951,538 |
| Sep 1, 2025 | 100.00 | 109.00 | 96.00 | 101.00 | 101.00 | -2.88% | 2,802,016 |
| Aug 29, 2025 | 100.00 | 105.00 | 99.00 | 104.00 | 104.00 | -0.95% | 341,601 |
| Aug 28, 2025 | 102.00 | 109.00 | 99.00 | 105.00 | 105.00 | -0.94% | 1,873,005 |
| Aug 27, 2025 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | -3.64% | 600,517 |
| Aug 26, 2025 | 118.00 | 125.00 | 104.00 | 110.00 | 110.00 | -5.98% | 4,062,866 |
| Aug 25, 2025 | 100.00 | 119.00 | 100.00 | 117.00 | 117.00 | 18.18% | 9,015,551 |
| Aug 22, 2025 | 93.00 | 100.00 | 89.00 | 99.00 | 99.00 | 6.45% | 2,621,676 |
| Aug 21, 2025 | 90.00 | 93.00 | 87.00 | 93.00 | 93.00 | - | 1,579,195 |
| Aug 20, 2025 | 90.00 | 93.00 | 88.00 | 93.00 | 93.00 | - | 462,063 |
| Aug 19, 2025 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | - | 311,787 |
| Aug 18, 2025 | 91.00 | 93.00 | 87.00 | 93.00 | 93.00 | 2.20% | 193,997 |
| Aug 15, 2025 | 93.00 | 93.00 | 86.00 | 91.00 | 91.00 | - | 787,389 |
| Aug 14, 2025 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 254,947 |
| Aug 13, 2025 | 93.00 | 93.00 | 89.00 | 93.00 | 93.00 | - | 282,821 |
| Aug 12, 2025 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 3.33% | 802,558 |
| Aug 11, 2025 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 162,188 |
| Aug 8, 2025 | 91.00 | 93.00 | 88.00 | 92.00 | 92.00 | 2.22% | 1,954,363 |
| Aug 7, 2025 | 90.00 | 98.00 | 88.00 | 90.00 | 90.00 | -3.23% | 1,798,360 |
| Aug 6, 2025 | 89.00 | 93.00 | 85.00 | 93.00 | 93.00 | 1.09% | 864,751 |
| Aug 5, 2025 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | -1.08% | 774,489 |
| Aug 4, 2025 | 102.00 | 102.00 | 91.00 | 93.00 | 93.00 | -9.71% | 949,772 |
| Aug 1, 2025 | 106.00 | 106.00 | 95.00 | 103.00 | 103.00 | 0.98% | 508,955 |
| Jul 31, 2025 | 107.00 | 107.00 | 100.00 | 102.00 | 102.00 | -5.56% | 560,741 |
| Jul 30, 2025 | 95.00 | 110.00 | 89.00 | 108.00 | 108.00 | 14.89% | 2,417,313 |
| Jul 29, 2025 | 92.00 | 94.00 | 86.00 | 94.00 | 94.00 | 3.30% | 743,212 |
| Jul 28, 2025 | 90.00 | 92.00 | 86.00 | 91.00 | 91.00 | 1.11% | 851,750 |
| Jul 25, 2025 | 91.00 | 93.00 | 86.00 | 90.00 | 90.00 | -3.23% | 666,270 |
| Jul 24, 2025 | 90.00 | 94.00 | 89.00 | 93.00 | 93.00 | - | 539,952 |
| Jul 23, 2025 | 92.00 | 94.00 | 86.00 | 93.00 | 93.00 | - | 559,875 |
| Jul 22, 2025 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -1.06% | 271,382 |
| Jul 21, 2025 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 752,413 |
| Jul 18, 2025 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 894,411 |