Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	26.93	26.94	26.60	26.80	1,838,521	+0.15(+0.55%)
Jun 29, 2023	26.47	26.66	26.42	26.66	1,849,496	+0.33(+1.27%)
Jun 28, 2023	26.56	26.56	26.19	26.32	1,519,679	-0.22(-0.81%)
Jun 27, 2023	26.21	26.66	26.13	26.54	1,295,563	+0.06(+0.22%)
Jun 26, 2023	26.24	26.65	26.24	26.48	2,043,092	+0.25(+0.97%)
Jun 23, 2023	26.01	26.30	25.97	26.23	1,582,860	-0.34(-1.29%)
Jun 22, 2023	26.68	26.68	26.46	26.57	840,329	-0.09(-0.33%)
Jun 21, 2023	26.36	26.76	26.34	26.66	1,071,673	-0.02(-0.07%)
Jun 20, 2023	26.61	26.69	26.48	26.68	1,729,944	-0.89(-3.24%)
Jun 16, 2023	27.59	27.59	27.40	27.57	1,805,638	-0.03(-0.11%)
Jun 15, 2023	27.27	27.66	27.27	27.60	1,488,603	+0.10(+0.36%)
Jun 14, 2023	28.11	28.16	27.28	27.50	1,699,604	+0.11(+0.39%)
Jun 13, 2023	27.13	27.49	27.13	27.39	1,722,583	+0.61(+2.27%)
Jun 12, 2023	26.68	26.87	26.51	26.78	1,067,578	+0.02(+0.07%)
Jun 09, 2023	26.73	26.94	26.67	26.77	1,320,756	-0.07(-0.26%)
Jun 08, 2023	26.84	26.99	26.59	26.83	2,201,481	+0.53(+2.01%)
Jun 07, 2023	26.18	26.44	26.13	26.30	1,896,584	+0.07(+0.26%)
Jun 06, 2023	25.73	26.28	25.71	26.24	1,822,255	+0.25(+0.98%)
Jun 05, 2023	25.97	26.11	25.65	25.98	1,738,746	-0.31(-1.19%)
Jun 02, 2023	26.01	26.42	25.86	26.29	2,951,579	+1.24(+4.93%)
Jun 01, 2023	24.80	25.16	24.80	25.06	1,908,812	+0.60(+2.45%)
May 31, 2023	24.60	24.62	24.19	24.46	2,039,246	-0.64(-2.54%)
May 30, 2023	25.12	25.16	24.87	25.10	2,530,682	-0.36(-1.42%)
May 26, 2023	25.68	25.77	25.42	25.46	3,114,826	+0.25(+0.97%)
May 25, 2023	25.24	25.33	25.02	25.22	2,351,363	-0.02(-0.08%)
May 24, 2023	25.34	25.34	25.06	25.24	2,148,870	-0.39(-1.53%)
May 23, 2023	25.98	26.07	25.61	25.63	2,229,487	-0.57(-2.17%)
May 22, 2023	26.03	26.27	25.96	26.20	1,489,564	+0.11(+0.41%)
May 19, 2023	26.25	26.27	25.92	26.09	2,008,592	+0.22(+0.86%)
May 18, 2023	25.59	25.93	25.30	25.86	3,465,706	+0.36(+1.40%)
May 17, 2023	25.58	25.84	25.45	25.51	6,656,659	+0.68(+2.72%)
May 16, 2023	25.32	25.43	24.79	24.83	4,029,145	-0.87(-3.38%)
May 15, 2023	25.53	25.72	25.42	25.70	3,177,702	+0.27(+1.06%)
May 12, 2023	25.62	25.70	25.32	25.43	3,041,366	+0.25(+1.00%)
May 11, 2023	25.25	25.37	24.98	25.18	6,135,626	-0.83(-3.19%)
May 10, 2023	26.68	26.70	25.68	26.01	3,783,631	-0.58(-2.18%)
May 09, 2023	26.23	26.70	26.15	26.59	1,833,353	+0.11(+0.40%)
May 08, 2023	26.92	27.01	26.41	26.48	2,486,040	+0.29(+1.10%)
May 05, 2023	25.75	26.38	25.74	26.19	3,155,786	+0.66(+2.57%)
May 04, 2023	26.15	26.40	25.42	25.54	3,265,843	-1.57(-5.80%)
May 03, 2023	27.07	27.48	27.04	27.11	2,023,336	-0.10(-0.35%)
May 02, 2023	27.10	27.25	26.66	27.21	3,041,128	+0.14(+0.53%)
May 01, 2023	27.56	27.69	26.95	27.06	1,548,799	-0.40(-1.44%)
Apr 28, 2023	27.06	27.48	27.01	27.46	2,152,337	+0.18(+0.67%)
Apr 27, 2023	27.20	27.28	26.97	27.27	3,815,858	+0.43(+1.62%)
Apr 26, 2023	26.99	27.09	26.71	26.84	1,994,595	+0.49(+1.87%)
Apr 25, 2023	26.51	26.53	26.23	26.35	2,754,207	-0.56(-2.08%)
Apr 24, 2023	26.87	27.08	26.74	26.91	5,031,665	-0.54(-1.97%)
Apr 21, 2023	27.62	27.67	27.29	27.45	2,984,434	-0.81(-2.87%)
Apr 20, 2023	28.07	28.44	28.01	28.26	1,716,340	-0.16(-0.58%)
Apr 19, 2023	28.44	28.51	28.24	28.42	1,746,948	-0.54(-1.86%)
Apr 18, 2023	28.91	29.08	28.83	28.96	1,450,047	+0.17(+0.60%)
Apr 17, 2023	28.71	28.83	28.57	28.79	1,912,447	+0.14(+0.51%)
Apr 14, 2023	28.72	28.89	28.41	28.64	1,615,773	-0.15(-0.54%)
Apr 13, 2023	28.82	28.93	28.60	28.80	2,211,496	+0.52(+1.84%)
Apr 12, 2023	28.52	28.58	28.22	28.28	1,926,473	+0.14(+0.48%)
Apr 11, 2023	28.11	28.34	28.10	28.14	2,146,893	+0.85(+3.11%)
Apr 10, 2023	27.05	27.65	27.05	27.29	1,789,853	+0.17(+0.64%)
Apr 06, 2023	26.95	27.23	26.74	27.12	1,342,754	-0.01(-0.04%)
Apr 05, 2023	27.13	27.35	26.81	27.13	1,750,820	-0.51(-1.85%)
Apr 04, 2023	28.33	28.35	27.35	27.64	3,737,654	-0.64(-2.25%)