Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.04	23.18	22.70	22.76	3,607,996	-0.22(-0.97%)
Aug 30, 2022	23.50	23.51	22.70	22.98	3,210,715	-0.26(-1.12%)
Aug 29, 2022	23.19	23.48	23.09	23.24	3,071,643	+0.76(+3.39%)
Aug 26, 2022	23.25	23.32	22.48	22.48	2,079,931	-0.72(-3.12%)
Aug 25, 2022	22.70	23.23	22.65	23.20	2,607,033	+0.64(+2.82%)
Aug 24, 2022	22.54	22.63	22.31	22.57	2,369,963	-0.37(-1.60%)
Aug 23, 2022	22.76	23.32	22.75	22.93	2,622,990	+0.85(+3.84%)
Aug 22, 2022	22.13	22.31	21.91	22.08	2,058,622	-0.51(-2.26%)
Aug 19, 2022	22.94	22.98	22.47	22.59	2,767,046	-1.22(-5.11%)
Aug 18, 2022	23.95	23.98	23.76	23.81	1,524,471	-0.05(-0.20%)
Aug 17, 2022	23.99	24.09	23.75	23.86	1,784,952	-0.55(-2.25%)
Aug 16, 2022	24.41	24.60	24.30	24.41	2,196,627	+0.63(+2.64%)
Aug 15, 2022	23.79	23.87	23.50	23.78	2,213,969	-0.72(-2.95%)
Aug 12, 2022	24.29	24.54	24.17	24.50	1,869,727	+0.01(+0.04%)
Aug 11, 2022	24.70	24.96	24.45	24.50	2,440,900	-0.25(-1.01%)
Aug 10, 2022	24.74	24.90	24.53	24.75	2,239,992	+0.68(+2.85%)
Aug 09, 2022	23.89	24.09	23.76	24.06	2,158,590	+0.12(+0.48%)
Aug 08, 2022	23.99	24.24	23.80	23.95	2,461,567	+0.33(+1.39%)
Aug 05, 2022	23.13	23.78	22.96	23.62	1,800,068	+0.33(+1.41%)
Aug 04, 2022	23.16	23.53	23.04	23.29	1,965,298	+0.14(+0.58%)
Aug 03, 2022	23.12	23.27	22.96	23.15	1,634,635	+0.44(+1.95%)
Aug 02, 2022	23.13	23.14	22.67	22.71	2,108,753	-0.68(-2.89%)
Aug 01, 2022	23.51	23.61	23.20	23.39	2,163,658	-0.34(-1.42%)
Jul 29, 2022	23.41	23.80	23.25	23.72	4,456,792	+1.03(+4.55%)
Jul 28, 2022	22.74	23.05	22.31	22.69	2,523,331	-0.05(-0.21%)
Jul 27, 2022	22.27	22.80	22.08	22.74	2,403,910	+0.65(+2.93%)
Jul 26, 2022	22.43	22.54	21.96	22.09	3,538,852	-0.81(-3.54%)
Jul 25, 2022	22.77	23.13	22.62	22.90	3,039,372	+0.68(+3.04%)
Jul 22, 2022	22.79	22.84	22.14	22.23	3,167,546	-0.50(-2.21%)
Jul 21, 2022	22.52	22.74	22.31	22.73	2,501,683	+0.29(+1.29%)
Jul 20, 2022	22.54	22.73	22.20	22.44	3,287,517	-0.23(-1.02%)
Jul 19, 2022	21.88	22.71	21.76	22.67	5,383,422	+1.29(+6.05%)
Jul 18, 2022	21.45	21.73	21.24	21.38	3,541,163	+0.33(+1.56%)
Jul 15, 2022	20.70	21.05	20.43	21.05	2,572,902	+0.39(+1.87%)
Jul 14, 2022	20.46	20.74	20.23	20.67	2,587,336	-0.74(-3.47%)
Jul 13, 2022	21.05	21.56	20.79	21.41	2,210,363	+0.17(+0.82%)
Jul 12, 2022	20.83	21.58	20.79	21.23	2,473,253	+0.31(+1.48%)
Jul 11, 2022	20.74	21.07	20.59	20.93	2,558,712	-0.42(-1.99%)
Jul 08, 2022	21.53	21.61	21.10	21.35	3,142,072	-0.06(-0.27%)
Jul 07, 2022	21.41	21.70	21.29	21.41	3,057,617	+0.66(+3.16%)
Jul 06, 2022	20.46	20.83	20.12	20.75	4,811,501	-0.34(-1.60%)
Jul 05, 2022	20.74	21.09	20.50	21.09	3,502,102	-0.99(-4.50%)
Jul 01, 2022	21.77	22.10	21.16	22.08	3,065,204	+0.28(+1.28%)
Jun 30, 2022	21.41	22.13	21.12	21.80	4,583,732	-0.88(-3.87%)
Jun 29, 2022	23.05	23.13	22.36	22.68	3,350,365	-0.51(-2.20%)
Jun 28, 2022	23.63	23.96	23.12	23.19	2,883,667	-0.25(-1.07%)
Jun 27, 2022	23.31	23.70	23.10	23.44	3,245,129	+0.37(+1.59%)
Jun 24, 2022	22.45	23.11	22.33	23.08	4,751,899	+0.59(+2.62%)
Jun 23, 2022	22.86	22.95	22.11	22.49	4,894,346	-0.39(-1.69%)
Jun 22, 2022	22.90	23.21	22.50	22.87	7,858,061	-2.12(-8.49%)
Jun 21, 2022	25.36	25.49	24.92	25.00	2,996,403	-0.07(-0.27%)
Jun 17, 2022	25.31	25.41	24.59	25.06	4,262,516	-0.17(-0.69%)
Jun 16, 2022	25.46	25.69	25.13	25.24	4,068,240	-1.46(-5.46%)
Jun 15, 2022	26.47	26.96	26.04	26.69	3,366,919	+0.65(+2.48%)
Jun 14, 2022	25.96	26.41	25.70	26.05	3,709,876	-0.05(-0.19%)
Jun 13, 2022	26.45	26.59	25.91	26.10	4,231,187	-1.51(-5.49%)
Jun 10, 2022	28.06	28.13	27.44	27.61	4,501,524	-1.15(-3.99%)
Jun 09, 2022	29.78	29.85	28.74	28.76	4,206,445	-1.78(-5.81%)
Jun 08, 2022	31.11	31.23	30.36	30.53	3,079,095	-1.68(-5.21%)
Jun 07, 2022	31.56	32.24	31.55	32.21	2,421,770	+0.49(+1.55%)
Jun 06, 2022	31.72	32.03	31.56	31.72	3,142,378	+0.15(+0.49%)
Jun 03, 2022	31.36	31.70	31.26	31.57	2,675,054	-0.14(-0.46%)
Jun 02, 2022	31.27	32.58	31.14	31.71	5,227,155	+0.94(+3.04%)