Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.97	29.26	28.64	28.69	5,388,469	+0.39(+1.38%)
Sep 29, 2021	28.93	29.00	28.23	28.30	3,054,611	-0.07(-0.23%)
Sep 28, 2021	28.86	28.98	28.08	28.36	3,996,296	-0.57(-1.97%)
Sep 27, 2021	28.82	29.22	28.81	28.93	4,432,905	+0.17(+0.60%)
Sep 24, 2021	28.63	29.06	28.57	28.76	3,392,322	-0.14(-0.49%)
Sep 23, 2021	28.70	29.14	28.59	28.90	7,443,803	+0.58(+2.05%)
Sep 22, 2021	28.60	28.84	28.25	28.32	4,863,097	+0.61(+2.20%)
Sep 21, 2021	28.20	28.28	27.26	27.72	5,341,503	-0.24(-0.85%)
Sep 20, 2021	28.20	28.78	27.48	27.95	10,098,682	-2.37(-7.81%)
Sep 17, 2021	31.20	31.38	30.17	30.32	6,206,811	-1.41(-4.44%)
Sep 16, 2021	32.21	32.24	31.65	31.73	3,221,221	-0.97(-2.97%)
Sep 15, 2021	31.59	32.73	31.54	32.70	6,139,630	+1.98(+6.44%)
Sep 14, 2021	31.30	31.33	30.66	30.72	2,424,013	-0.67(-2.12%)
Sep 13, 2021	31.66	31.72	31.11	31.39	4,328,246	+0.33(+1.07%)
Sep 10, 2021	31.48	31.87	30.99	31.05	4,320,471	-0.26(-0.82%)
Sep 09, 2021	31.61	31.68	31.25	31.31	4,131,106	-0.44(-1.38%)
Sep 08, 2021	31.95	32.17	31.55	31.75	2,906,929	-0.39(-1.21%)
Sep 07, 2021	32.60	32.77	32.08	32.14	2,768,094	+0.18(+0.57%)
Sep 03, 2021	32.30	32.55	31.83	31.96	2,217,744	-0.16(-0.50%)
Sep 02, 2021	32.14	32.56	32.00	32.12	4,154,724	-0.19(-0.59%)
Sep 01, 2021	31.63	32.45	31.32	32.31	4,800,834	+0.49(+1.55%)
Aug 31, 2021	32.41	32.49	31.72	31.82	4,924,956	-0.79(-2.42%)
Aug 30, 2021	33.11	33.12	32.60	32.60	2,515,887	-0.41(-1.24%)
Aug 27, 2021	32.17	33.16	32.12	33.01	3,507,992	+1.27(+4.02%)
Aug 26, 2021	32.60	32.67	31.66	31.74	3,476,725	-0.74(-2.28%)
Aug 25, 2021	32.66	32.88	32.41	32.48	1,910,413	-0.18(-0.55%)
Aug 24, 2021	32.53	32.98	32.53	32.66	2,835,389	+0.98(+3.09%)
Aug 23, 2021	31.58	31.90	31.56	31.68	4,586,257	+0.56(+1.80%)
Aug 20, 2021	31.03	31.41	30.86	31.12	6,020,365	-0.04(-0.12%)
Aug 19, 2021	31.37	31.56	30.82	31.16	6,965,782	-1.75(-5.32%)
Aug 18, 2021	32.99	33.56	32.91	32.91	3,292,375	-0.22(-0.66%)
Aug 17, 2021	33.67	33.78	32.64	33.13	4,060,256	-0.98(-2.87%)
Aug 16, 2021	33.75	34.31	33.38	34.11	2,787,677	-0.31(-0.91%)
Aug 13, 2021	34.36	34.79	34.21	34.42	2,994,000	-0.03(-0.08%)
Aug 12, 2021	34.28	34.58	34.05	34.45	3,386,916	-0.05(-0.14%)
Aug 11, 2021	34.14	34.59	33.93	34.50	3,176,080	+0.30(+0.89%)
Aug 10, 2021	33.27	34.20	33.26	34.19	5,399,680	+1.00(+3.01%)
Aug 09, 2021	32.75	33.27	32.63	33.19	2,570,503	+0.38(+1.16%)
Aug 06, 2021	33.12	33.29	32.79	32.81	2,423,202	+0.15(+0.47%)
Aug 05, 2021	32.74	33.02	32.54	32.66	3,109,400	+0.00(+0.00%)
Aug 04, 2021	33.34	33.38	32.63	32.66	3,771,171	-0.54(-1.63%)
Aug 03, 2021	32.88	33.33	32.42	33.20	4,515,482	+0.81(+2.50%)
Aug 02, 2021	33.14	33.52	32.34	32.40	3,872,484	-1.12(-3.35%)
Jul 30, 2021	33.52	33.70	33.00	33.52	3,586,581	+0.10(+0.31%)
Jul 29, 2021	32.92	33.72	32.80	33.41	5,805,316	+0.80(+2.45%)
Jul 28, 2021	31.82	32.81	31.47	32.61	4,498,816	+0.68(+2.11%)
Jul 27, 2021	31.55	31.95	31.30	31.94	3,841,093	-0.10(-0.33%)
Jul 26, 2021	31.39	32.05	31.37	32.04	5,147,437	+1.49(+4.89%)
Jul 23, 2021	30.42	30.57	30.18	30.55	5,232,669	+0.32(+1.07%)
Jul 22, 2021	29.95	30.42	29.58	30.23	4,887,889	+0.29(+0.95%)
Jul 21, 2021	29.10	30.03	29.09	29.94	4,582,048	+1.23(+4.27%)
Jul 20, 2021	27.73	28.72	27.52	28.71	4,605,914	+1.10(+4.00%)
Jul 19, 2021	27.32	27.73	26.96	27.61	5,394,273	-0.47(-1.66%)
Jul 16, 2021	29.14	29.22	27.94	28.08	4,540,625	-1.55(-5.23%)
Jul 15, 2021	29.35	29.92	29.26	29.63	3,315,908	+0.25(+0.84%)
Jul 14, 2021	29.95	30.33	29.31	29.38	4,714,868	+0.42(+1.44%)
Jul 13, 2021	29.26	29.34	28.75	28.96	2,802,938	-0.58(-1.96%)
Jul 12, 2021	29.26	29.76	28.98	29.54	2,795,582	-0.11(-0.38%)
Jul 09, 2021	29.19	29.88	29.06	29.66	2,997,137	+1.44(+5.09%)
Jul 08, 2021	27.92	28.33	27.49	28.22	3,185,104	-0.56(-1.95%)
Jul 07, 2021	28.74	29.17	28.53	28.78	3,252,899	+0.24(+0.83%)
Jul 06, 2021	29.56	29.56	28.34	28.54	2,637,971	-1.42(-4.73%)
Jul 02, 2021	29.98	30.01	29.59	29.96	1,852,677	+0.26(+0.86%)