Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.25	23.40	22.91	22.97	3,574,550	-0.22(-0.97%)
Aug 30, 2022	23.72	23.73	22.91	23.20	3,180,951	-0.26(-1.12%)
Aug 29, 2022	23.41	23.70	23.30	23.46	3,043,169	+0.77(+3.39%)
Aug 26, 2022	23.47	23.54	22.69	22.69	2,060,650	-0.73(-3.12%)
Aug 25, 2022	22.91	23.45	22.86	23.42	2,582,865	+0.64(+2.82%)
Aug 24, 2022	22.75	22.84	22.52	22.78	2,347,994	-0.37(-1.60%)
Aug 23, 2022	22.97	23.54	22.96	23.15	2,598,675	+0.86(+3.84%)
Aug 22, 2022	22.34	22.51	22.11	22.29	2,039,539	-0.52(-2.26%)
Aug 19, 2022	23.16	23.20	22.68	22.81	2,741,396	-1.23(-5.11%)
Aug 18, 2022	24.18	24.21	23.98	24.03	1,510,339	-0.05(-0.20%)
Aug 17, 2022	24.22	24.32	23.98	24.08	1,768,406	-0.55(-2.25%)
Aug 16, 2022	24.64	24.83	24.53	24.64	2,176,265	+0.63(+2.64%)
Aug 15, 2022	24.01	24.09	23.72	24.00	2,193,446	-0.73(-2.95%)
Aug 12, 2022	24.52	24.77	24.40	24.73	1,852,395	+0.01(+0.04%)
Aug 11, 2022	24.93	25.19	24.68	24.72	2,418,273	-0.25(-1.01%)
Aug 10, 2022	24.97	25.13	24.76	24.98	2,219,227	+0.69(+2.85%)
Aug 09, 2022	24.11	24.32	23.98	24.29	2,138,580	+0.12(+0.48%)
Aug 08, 2022	24.22	24.47	24.02	24.17	2,438,748	+0.33(+1.39%)
Aug 05, 2022	23.34	24.00	23.18	23.84	1,783,381	+0.33(+1.41%)
Aug 04, 2022	23.38	23.75	23.25	23.51	1,947,080	+0.14(+0.58%)
Aug 03, 2022	23.33	23.49	23.17	23.37	1,619,482	+0.45(+1.95%)
Aug 02, 2022	23.35	23.36	22.88	22.92	2,089,205	-0.68(-2.89%)
Aug 01, 2022	23.73	23.83	23.42	23.60	2,143,601	-0.34(-1.42%)
Jul 29, 2022	23.62	24.02	23.47	23.95	4,415,478	+1.04(+4.55%)
Jul 28, 2022	22.95	23.26	22.52	22.90	2,499,939	-0.05(-0.21%)
Jul 27, 2022	22.47	23.01	22.29	22.95	2,381,626	+0.65(+2.93%)
Jul 26, 2022	22.64	22.75	22.17	22.30	3,506,047	-0.82(-3.54%)
Jul 25, 2022	22.98	23.35	22.83	23.12	3,011,197	+0.68(+3.04%)
Jul 22, 2022	23.00	23.05	22.34	22.44	3,138,183	-0.51(-2.21%)
Jul 21, 2022	22.73	22.95	22.52	22.94	2,478,492	+0.29(+1.29%)
Jul 20, 2022	22.75	22.94	22.41	22.65	3,257,042	-0.23(-1.02%)
Jul 19, 2022	22.09	22.92	21.96	22.88	5,333,518	+1.30(+6.05%)
Jul 18, 2022	21.65	21.93	21.44	21.58	3,508,336	+0.33(+1.56%)
Jul 15, 2022	20.90	21.25	20.62	21.25	2,549,051	+0.39(+1.87%)
Jul 14, 2022	20.65	20.93	20.42	20.86	2,563,352	-0.75(-3.47%)
Jul 13, 2022	21.25	21.76	20.98	21.61	2,189,873	+0.18(+0.82%)
Jul 12, 2022	21.02	21.78	20.98	21.43	2,450,326	+0.31(+1.48%)
Jul 11, 2022	20.94	21.26	20.79	21.12	2,534,992	-0.43(-1.99%)
Jul 08, 2022	21.73	21.81	21.30	21.55	3,112,945	-0.06(-0.27%)
Jul 07, 2022	21.61	21.91	21.49	21.61	3,029,273	+0.66(+3.16%)
Jul 06, 2022	20.65	21.02	20.31	20.95	4,766,898	-0.34(-1.60%)
Jul 05, 2022	20.94	21.29	20.69	21.29	3,469,638	-1.00(-4.50%)
Jul 01, 2022	21.98	22.30	21.36	22.29	3,036,790	+0.28(+1.28%)
Jun 30, 2022	21.61	22.33	21.32	22.01	4,541,241	-0.89(-3.87%)
Jun 29, 2022	23.26	23.34	22.57	22.89	3,319,308	-0.52(-2.20%)
Jun 28, 2022	23.85	24.18	23.34	23.41	2,856,936	-0.25(-1.07%)
Jun 27, 2022	23.53	23.93	23.31	23.66	3,215,046	+0.37(+1.59%)
Jun 24, 2022	22.66	23.32	22.54	23.29	4,707,849	+0.59(+2.62%)
Jun 23, 2022	23.08	23.16	22.32	22.70	4,848,976	-0.39(-1.69%)
Jun 22, 2022	23.12	23.43	22.71	23.09	7,785,217	-2.14(-8.49%)
Jun 21, 2022	25.60	25.73	25.15	25.23	2,968,627	-0.07(-0.27%)
Jun 17, 2022	25.54	25.65	24.82	25.30	4,223,003	-0.18(-0.69%)
Jun 16, 2022	25.70	25.93	25.37	25.47	4,030,528	-1.47(-5.46%)
Jun 15, 2022	26.72	27.21	26.28	26.94	3,335,708	+0.65(+2.48%)
Jun 14, 2022	26.20	26.66	25.94	26.29	3,675,486	-0.05(-0.18%)
Jun 13, 2022	26.70	26.84	26.15	26.34	4,191,964	-1.53(-5.49%)
Jun 10, 2022	28.33	28.40	27.70	27.87	4,459,795	-1.16(-3.99%)
Jun 09, 2022	30.06	30.13	29.01	29.03	4,167,451	-1.79(-5.81%)
Jun 08, 2022	31.40	31.52	30.64	30.82	3,050,552	-1.69(-5.21%)
Jun 07, 2022	31.85	32.54	31.84	32.51	2,399,320	+0.50(+1.55%)
Jun 06, 2022	32.02	32.32	31.85	32.02	3,113,248	+0.16(+0.49%)
Jun 03, 2022	31.66	31.99	31.55	31.86	2,650,256	-0.15(-0.46%)
Jun 02, 2022	31.56	32.88	31.43	32.01	5,178,699	+0.94(+3.04%)