Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.26	23.40	22.92	22.98	3,573,184	-0.22(-0.97%)
Aug 30, 2022	23.73	23.74	22.92	23.20	3,179,735	-0.26(-1.12%)
Aug 29, 2022	23.42	23.71	23.31	23.47	3,042,006	+0.77(+3.39%)
Aug 26, 2022	23.48	23.55	22.70	22.70	2,059,863	-0.73(-3.12%)
Aug 25, 2022	22.92	23.46	22.87	23.43	2,581,878	+0.64(+2.82%)
Aug 24, 2022	22.76	22.85	22.53	22.79	2,347,096	-0.37(-1.60%)
Aug 23, 2022	22.98	23.55	22.97	23.16	2,597,681	+0.86(+3.84%)
Aug 22, 2022	22.35	22.52	22.12	22.30	2,038,759	-0.52(-2.26%)
Aug 19, 2022	23.17	23.20	22.69	22.81	2,740,347	-1.23(-5.11%)
Aug 18, 2022	24.19	24.22	23.99	24.04	1,509,762	-0.05(-0.20%)
Aug 17, 2022	24.23	24.33	23.99	24.09	1,767,730	-0.56(-2.25%)
Aug 16, 2022	24.65	24.84	24.54	24.65	2,175,433	+0.63(+2.64%)
Aug 15, 2022	24.02	24.10	23.73	24.01	2,192,607	-0.73(-2.95%)
Aug 12, 2022	24.53	24.78	24.41	24.74	1,851,686	+0.01(+0.04%)
Aug 11, 2022	24.94	25.20	24.69	24.73	2,417,349	-0.25(-1.01%)
Aug 10, 2022	24.98	25.14	24.77	24.99	2,218,378	+0.69(+2.85%)
Aug 09, 2022	24.12	24.32	23.99	24.30	2,137,762	+0.12(+0.48%)
Aug 08, 2022	24.23	24.48	24.03	24.18	2,437,816	+0.33(+1.39%)
Aug 05, 2022	23.35	24.01	23.18	23.85	1,782,699	+0.33(+1.41%)
Aug 04, 2022	23.39	23.75	23.26	23.52	1,946,336	+0.14(+0.58%)
Aug 03, 2022	23.34	23.50	23.18	23.38	1,618,863	+0.45(+1.95%)
Aug 02, 2022	23.36	23.37	22.89	22.93	2,088,406	-0.68(-2.89%)
Aug 01, 2022	23.74	23.84	23.43	23.61	2,142,782	-0.34(-1.42%)
Jul 29, 2022	23.63	24.03	23.48	23.95	4,413,790	+1.04(+4.55%)
Jul 28, 2022	22.96	23.27	22.53	22.91	2,498,984	-0.05(-0.21%)
Jul 27, 2022	22.48	23.02	22.30	22.96	2,380,715	+0.65(+2.93%)
Jul 26, 2022	22.65	22.76	22.18	22.31	3,504,707	-0.82(-3.54%)
Jul 25, 2022	22.99	23.36	22.84	23.13	3,010,046	+0.68(+3.04%)
Jul 22, 2022	23.01	23.06	22.35	22.44	3,136,983	-0.51(-2.21%)
Jul 21, 2022	22.74	22.96	22.53	22.95	2,477,544	+0.29(+1.29%)
Jul 20, 2022	22.76	22.95	22.42	22.66	3,255,797	-0.23(-1.02%)
Jul 19, 2022	22.09	22.93	21.97	22.89	5,331,479	+1.31(+6.05%)
Jul 18, 2022	21.66	21.94	21.45	21.59	3,506,995	+0.33(+1.56%)
Jul 15, 2022	20.91	21.26	20.63	21.26	2,548,076	+0.39(+1.87%)
Jul 14, 2022	20.66	20.94	20.43	20.87	2,562,372	-0.75(-3.47%)
Jul 13, 2022	21.26	21.77	20.99	21.62	2,189,036	+0.18(+0.82%)
Jul 12, 2022	21.03	21.79	20.99	21.44	2,449,389	+0.31(+1.48%)
Jul 11, 2022	20.94	21.27	20.79	21.13	2,534,023	-0.43(-1.99%)
Jul 08, 2022	21.74	21.82	21.30	21.56	3,111,755	-0.06(-0.27%)
Jul 07, 2022	21.62	21.91	21.50	21.62	3,028,115	+0.66(+3.16%)
Jul 06, 2022	20.66	21.03	20.32	20.95	4,765,076	-0.34(-1.60%)
Jul 05, 2022	20.94	21.30	20.70	21.30	3,468,311	-1.00(-4.50%)
Jul 01, 2022	21.99	22.31	21.36	22.30	3,035,629	+0.28(+1.28%)
Jun 30, 2022	21.62	22.34	21.32	22.02	4,539,505	-0.89(-3.87%)
Jun 29, 2022	23.27	23.35	22.58	22.90	3,318,039	-0.52(-2.20%)
Jun 28, 2022	23.86	24.19	23.35	23.42	2,855,843	-0.25(-1.07%)
Jun 27, 2022	23.54	23.93	23.32	23.67	3,213,817	+0.37(+1.59%)
Jun 24, 2022	22.67	23.33	22.55	23.30	4,706,049	+0.59(+2.62%)
Jun 23, 2022	23.09	23.17	22.33	22.71	4,847,122	-0.39(-1.69%)
Jun 22, 2022	23.13	23.44	22.72	23.10	7,782,241	-2.14(-8.49%)
Jun 21, 2022	25.61	25.74	25.16	25.24	2,967,492	-0.07(-0.27%)
Jun 17, 2022	25.55	25.66	24.83	25.31	4,221,388	-0.18(-0.69%)
Jun 16, 2022	25.71	25.94	25.38	25.48	4,028,987	-1.47(-5.46%)
Jun 15, 2022	26.73	27.22	26.29	26.95	3,334,432	+0.65(+2.48%)
Jun 14, 2022	26.21	26.67	25.95	26.30	3,674,080	-0.05(-0.18%)
Jun 13, 2022	26.71	26.85	26.16	26.35	4,190,361	-1.53(-5.49%)
Jun 10, 2022	28.34	28.41	27.71	27.88	4,458,090	-1.16(-3.99%)
Jun 09, 2022	30.07	30.14	29.02	29.04	4,165,858	-1.79(-5.81%)
Jun 08, 2022	31.42	31.53	30.66	30.83	3,049,385	-1.70(-5.21%)
Jun 07, 2022	31.86	32.56	31.85	32.53	2,398,403	+0.50(+1.55%)
Jun 06, 2022	32.03	32.34	31.86	32.03	3,112,058	+0.16(+0.49%)
Jun 03, 2022	31.67	32.01	31.56	31.87	2,649,243	-0.15(-0.46%)
Jun 02, 2022	31.57	32.90	31.45	32.02	5,176,719	+0.94(+3.04%)