Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	19.07	19.57	18.96	19.21	4,063,922	+0.06(+0.30%)
Sep 29, 2022	18.83	19.19	18.57	19.15	3,423,397	-0.04(-0.20%)
Sep 28, 2022	18.65	19.27	18.59	19.19	4,985,528	-0.31(-1.58%)
Sep 27, 2022	19.69	19.90	19.15	19.50	3,941,226	+0.25(+1.30%)
Sep 26, 2022	19.62	19.87	19.16	19.25	3,597,198	-0.37(-1.87%)
Sep 23, 2022	19.88	19.88	19.43	19.61	3,965,980	-0.95(-4.60%)
Sep 22, 2022	20.75	20.89	20.46	20.56	2,228,399	+0.16(+0.80%)
Sep 21, 2022	20.87	21.11	20.39	20.39	2,741,014	-0.39(-1.86%)
Sep 20, 2022	20.74	20.95	20.56	20.78	3,735,989	-0.86(-3.97%)
Sep 19, 2022	20.95	21.72	20.95	21.64	2,875,704	+0.33(+1.54%)
Sep 16, 2022	21.08	21.50	20.96	21.31	3,822,961	+0.21(+1.01%)
Sep 15, 2022	21.16	21.41	20.94	21.10	3,167,113	+0.21(+1.02%)
Sep 14, 2022	21.43	21.49	20.73	20.89	5,112,005	-0.72(-3.35%)
Sep 13, 2022	22.06	22.47	21.48	21.61	3,753,484	-1.55(-6.71%)
Sep 12, 2022	23.26	23.57	23.02	23.16	2,866,863	+0.61(+2.69%)
Sep 09, 2022	22.08	22.58	22.07	22.56	3,016,739	+0.74(+3.41%)
Sep 08, 2022	21.41	21.90	21.30	21.81	3,691,977	-0.03(-0.13%)
Sep 07, 2022	21.30	21.97	21.19	21.84	2,444,108	+0.39(+1.80%)
Sep 06, 2022	21.69	21.84	21.34	21.46	2,633,692	-0.26(-1.20%)
Sep 02, 2022	22.28	22.58	21.58	21.72	3,618,575	+0.23(+1.08%)
Sep 01, 2022	21.57	21.65	21.16	21.49	3,803,857	-1.27(-5.60%)
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%)