Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	12.44	12.72	12.37	12.49	4,157,476	-0.08(-0.67%)
Sep 29, 2020	12.71	12.83	12.47	12.57	4,742,007	-0.03(-0.22%)
Sep 28, 2020	12.41	12.70	12.23	12.60	7,008,085	+1.21(+10.59%)
Sep 25, 2020	11.23	11.43	11.15	11.39	2,828,002	-0.04(-0.33%)
Sep 24, 2020	11.36	11.62	11.21	11.43	3,515,842	+0.03(+0.25%)
Sep 23, 2020	11.85	11.91	11.39	11.40	3,759,184	-0.31(-2.66%)
Sep 22, 2020	11.91	11.91	11.58	11.71	3,491,518	-0.22(-1.82%)
Sep 21, 2020	12.35	12.36	11.68	11.93	6,443,531	-1.12(-8.59%)
Sep 18, 2020	12.83	13.33	12.79	13.05	13,455,643	+0.10(+0.80%)
Sep 17, 2020	12.60	13.03	12.49	12.95	5,330,304	+0.74(+6.02%)
Sep 16, 2020	12.08	12.42	12.01	12.21	3,344,974	+0.06(+0.46%)
Sep 15, 2020	12.14	12.25	11.96	12.16	3,100,011	+0.10(+0.86%)
Sep 14, 2020	12.09	12.10	11.93	12.05	2,469,694	+0.12(+1.03%)
Sep 11, 2020	11.86	12.11	11.82	11.93	2,943,567	+0.03(+0.24%)
Sep 10, 2020	12.24	12.30	11.85	11.90	3,392,598	-0.22(-1.79%)
Sep 09, 2020	11.98	12.22	11.92	12.12	3,561,971	+0.46(+3.96%)
Sep 08, 2020	11.57	11.90	11.46	11.66	3,331,775	-0.54(-4.40%)
Sep 04, 2020	12.06	12.31	11.73	12.19	3,127,368	+0.48(+4.10%)
Sep 03, 2020	12.13	12.17	11.59	11.71	4,402,673	-0.58(-4.75%)
Sep 02, 2020	12.02	12.31	11.90	12.30	2,732,602	+0.41(+3.41%)
Sep 01, 2020	11.64	11.91	11.52	11.89	3,622,853	+0.06(+0.48%)
Aug 31, 2020	12.32	12.32	11.81	11.84	4,177,972	-0.10(-0.87%)
Aug 28, 2020	11.62	12.00	11.59	11.94	4,566,149	+0.51(+4.45%)
Aug 27, 2020	11.62	11.64	11.21	11.43	3,944,302	-0.08(-0.74%)
Aug 26, 2020	11.30	11.60	11.26	11.52	3,990,457	+0.39(+3.47%)
Aug 25, 2020	11.22	11.23	10.92	11.13	1,761,508	+0.02(+0.17%)
Aug 24, 2020	11.10	11.18	11.00	11.11	3,578,963	+0.42(+3.97%)
Aug 21, 2020	10.78	10.85	10.63	10.69	3,398,930	-0.27(-2.49%)
Aug 20, 2020	10.91	10.99	10.81	10.96	2,849,455	-0.16(-1.44%)
Aug 19, 2020	11.35	11.43	11.11	11.12	4,248,561	-0.15(-1.34%)
Aug 18, 2020	11.57	11.62	11.24	11.27	3,859,471	-0.03(-0.25%)
Aug 17, 2020	11.41	11.47	11.28	11.30	2,655,717	+0.08(+0.67%)
Aug 14, 2020	11.12	11.30	11.10	11.22	3,620,191	-0.18(-1.57%)
Aug 13, 2020	11.50	11.62	11.33	11.40	3,746,883	-0.38(-3.20%)
Aug 12, 2020	11.96	11.97	11.70	11.78	3,596,374	+0.17(+1.46%)
Aug 11, 2020	11.86	11.95	11.56	11.61	6,382,733	+0.04(+0.33%)
Aug 10, 2020	11.08	11.61	11.07	11.57	6,391,207	+0.49(+4.42%)
Aug 07, 2020	10.92	11.08	10.73	11.08	4,270,285	-0.20(-1.75%)
Aug 06, 2020	11.34	11.40	11.17	11.28	3,387,210	-0.05(-0.42%)
Aug 05, 2020	11.25	11.49	11.19	11.33	3,830,055	+0.57(+5.35%)
Aug 04, 2020	10.63	10.78	10.59	10.75	2,663,180	+0.11(+1.06%)
Aug 03, 2020	10.58	10.69	10.50	10.64	3,969,196	+0.30(+2.92%)
Jul 31, 2020	10.45	10.52	10.26	10.34	4,958,157	-0.07(-0.63%)
Jul 30, 2020	10.38	10.48	10.09	10.40	5,248,506	-0.48(-4.42%)
Jul 29, 2020	10.67	10.88	10.60	10.88	3,749,001	+0.38(+3.59%)
Jul 28, 2020	10.86	10.94	10.47	10.51	4,212,813	-0.34(-3.13%)
Jul 27, 2020	10.78	11.04	10.75	10.85	4,064,251	+0.04(+0.35%)
Jul 24, 2020	10.84	10.93	10.76	10.81	2,732,176	-0.04(-0.35%)
Jul 23, 2020	10.93	11.11	10.81	10.85	4,253,624	+0.02(+0.17%)
Jul 22, 2020	10.76	10.86	10.70	10.83	2,561,067	-0.05(-0.43%)
Jul 21, 2020	10.98	11.10	10.83	10.87	3,482,970	-0.05(-0.43%)
Jul 20, 2020	10.86	11.01	10.86	10.92	2,730,413	+0.03(+0.26%)
Jul 17, 2020	11.01	11.02	10.87	10.89	2,530,653	-0.08(-0.77%)
Jul 16, 2020	11.17	11.26	10.97	10.98	4,028,535	-0.35(-3.08%)
Jul 15, 2020	11.40	11.43	11.19	11.33	4,900,968	+0.20(+1.78%)
Jul 14, 2020	10.75	11.17	10.68	11.13	5,258,158	+0.22(+1.99%)
Jul 13, 2020	11.19	11.28	10.90	10.91	6,869,064	+0.11(+1.05%)
Jul 10, 2020	10.36	10.83	10.34	10.80	5,205,206	+0.50(+4.85%)
Jul 09, 2020	10.48	10.54	10.19	10.30	3,516,071	-0.33(-3.10%)
Jul 08, 2020	10.58	10.81	10.53	10.63	4,826,811	-0.04(-0.35%)
Jul 07, 2020	10.78	10.89	10.67	10.67	4,385,290	-0.25(-2.33%)
Jul 06, 2020	10.77	10.94	10.55	10.92	7,194,858	+0.61(+5.94%)
Jul 02, 2020	10.52	10.64	10.25	10.31	4,570,500	+0.30(+3.01%)