Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.56	21.97	21.55	21.86	1,870,085	-0.01(-0.04%)
Oct 28, 2022	21.80	22.02	21.61	21.87	2,763,424	-0.38(-1.71%)
Oct 27, 2022	22.21	22.51	22.12	22.25	2,123,308	-0.42(-1.85%)
Oct 26, 2022	22.52	23.06	22.47	22.67	2,729,759	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.76	22.16	4,069,906	-0.25(-1.13%)
Oct 24, 2022	22.41	22.59	22.28	22.42	3,468,284	-0.36(-1.58%)
Oct 21, 2022	21.67	22.84	21.61	22.78	3,207,968	+1.15(+5.31%)
Oct 20, 2022	21.13	21.99	21.06	21.63	3,421,362	+0.66(+3.16%)
Oct 19, 2022	21.09	21.31	20.81	20.97	1,452,354	-0.35(-1.64%)
Oct 18, 2022	21.63	21.73	21.09	21.32	3,255,536	+0.31(+1.48%)
Oct 17, 2022	21.15	21.20	20.92	21.00	2,773,158	+0.71(+3.50%)
Oct 14, 2022	21.08	21.10	20.25	20.29	2,364,946	-0.66(-3.16%)
Oct 13, 2022	19.93	21.12	19.86	20.96	3,232,483	+0.78(+3.86%)
Oct 12, 2022	20.14	20.40	19.96	20.18	2,591,167	+0.01(+0.05%)
Oct 11, 2022	20.14	20.55	20.01	20.17	2,723,370	-0.38(-1.85%)
Oct 10, 2022	20.77	20.87	20.36	20.55	3,335,653	+0.53(+2.63%)
Oct 07, 2022	19.94	20.22	19.73	20.02	3,418,652	-0.03(-0.15%)
Oct 06, 2022	19.90	20.12	19.86	20.05	4,662,527	-1.12(-5.29%)
Oct 05, 2022	20.65	21.32	20.57	21.17	2,982,077	-0.44(-2.03%)
Oct 04, 2022	20.97	21.67	20.94	21.61	3,197,857	+1.08(+5.27%)
Oct 03, 2022	20.09	20.58	19.97	20.53	2,277,296	+1.14(+5.88%)
Sep 30, 2022	19.25	19.75	19.13	19.39	4,026,250	+0.06(+0.30%)
Sep 29, 2022	19.01	19.37	18.75	19.33	3,391,663	-0.04(-0.20%)
Sep 28, 2022	18.82	19.45	18.76	19.37	4,939,312	-0.31(-1.58%)
Sep 27, 2022	19.87	20.09	19.33	19.68	3,904,691	+0.25(+1.30%)
Sep 26, 2022	19.81	20.06	19.33	19.43	3,563,852	-0.37(-1.87%)
Sep 23, 2022	20.07	20.07	19.61	19.80	3,929,216	-0.95(-4.60%)
Sep 22, 2022	20.95	21.08	20.65	20.75	2,207,742	+0.17(+0.80%)
Sep 21, 2022	21.06	21.31	20.59	20.59	2,715,604	-0.39(-1.86%)
Sep 20, 2022	20.94	21.15	20.75	20.98	3,701,357	-0.87(-3.97%)
Sep 19, 2022	21.15	21.92	21.15	21.84	2,849,046	+0.33(+1.54%)
Sep 16, 2022	21.28	21.70	21.16	21.51	3,787,522	+0.21(+1.01%)
Sep 15, 2022	21.36	21.61	21.14	21.30	3,137,754	+0.21(+1.02%)
Sep 14, 2022	21.63	21.69	20.92	21.08	5,064,616	-0.73(-3.35%)
Sep 13, 2022	22.27	22.68	21.68	21.81	3,718,689	-1.57(-6.71%)
Sep 12, 2022	23.48	23.79	23.23	23.38	2,840,287	+0.61(+2.69%)
Sep 09, 2022	22.29	22.80	22.28	22.77	2,988,774	+0.75(+3.41%)
Sep 08, 2022	21.61	22.10	21.50	22.02	3,657,753	-0.03(-0.13%)
Sep 07, 2022	21.50	22.18	21.38	22.05	2,421,452	+0.39(+1.80%)
Sep 06, 2022	21.89	22.05	21.54	21.66	2,609,278	-0.26(-1.20%)
Sep 02, 2022	22.48	22.80	21.78	21.92	3,585,031	+0.23(+1.08%)
Sep 01, 2022	21.77	21.86	21.36	21.69	3,768,596	-1.29(-5.60%)
Aug 31, 2022	23.25	23.40	22.91	22.97	3,574,550	-0.22(-0.97%)
Aug 30, 2022	23.72	23.73	22.91	23.20	3,180,951	-0.26(-1.12%)
Aug 29, 2022	23.41	23.70	23.30	23.46	3,043,169	+0.77(+3.39%)
Aug 26, 2022	23.47	23.54	22.69	22.69	2,060,650	-0.73(-3.12%)
Aug 25, 2022	22.91	23.45	22.86	23.42	2,582,865	+0.64(+2.82%)
Aug 24, 2022	22.75	22.84	22.52	22.78	2,347,994	-0.37(-1.60%)
Aug 23, 2022	22.97	23.54	22.96	23.15	2,598,675	+0.86(+3.84%)
Aug 22, 2022	22.34	22.51	22.11	22.29	2,039,539	-0.52(-2.26%)
Aug 19, 2022	23.16	23.20	22.68	22.81	2,741,396	-1.23(-5.11%)
Aug 18, 2022	24.18	24.21	23.98	24.03	1,510,339	-0.05(-0.20%)
Aug 17, 2022	24.22	24.32	23.98	24.08	1,768,406	-0.55(-2.25%)
Aug 16, 2022	24.64	24.83	24.53	24.64	2,176,265	+0.63(+2.64%)
Aug 15, 2022	24.01	24.09	23.72	24.00	2,193,446	-0.73(-2.95%)
Aug 12, 2022	24.52	24.77	24.40	24.73	1,852,395	+0.01(+0.04%)
Aug 11, 2022	24.93	25.19	24.68	24.72	2,418,273	-0.25(-1.01%)
Aug 10, 2022	24.97	25.13	24.76	24.98	2,219,227	+0.69(+2.85%)
Aug 09, 2022	24.11	24.32	23.98	24.29	2,138,580	+0.12(+0.48%)
Aug 08, 2022	24.22	24.47	24.02	24.17	2,438,748	+0.33(+1.39%)
Aug 05, 2022	23.34	24.00	23.18	23.84	1,783,381	+0.33(+1.41%)
Aug 04, 2022	23.38	23.75	23.25	23.51	1,947,080	+0.14(+0.58%)
Aug 03, 2022	23.33	23.49	23.17	23.37	1,619,482	+0.45(+1.95%)
Aug 02, 2022	23.35	23.36	22.88	22.92	2,089,205	-0.68(-2.89%)