Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.74	22.02	21.60	21.80	3,995,965	+0.53(+2.51%)
Oct 30, 2023	21.09	21.34	21.09	21.26	3,792,606	-0.65(-2.98%)
Oct 27, 2023	22.20	22.22	21.87	21.92	1,513,535	-0.03(-0.14%)
Oct 26, 2023	21.78	22.07	21.67	21.95	2,806,846	+0.28(+1.28%)
Oct 25, 2023	21.77	21.97	21.63	21.67	4,059,300	-0.23(-1.04%)
Oct 24, 2023	21.60	21.94	21.55	21.90	2,883,869	+0.32(+1.47%)
Oct 23, 2023	21.57	21.80	21.41	21.58	1,608,633	+0.13(+0.60%)
Oct 20, 2023	21.43	21.62	21.29	21.45	2,427,366	-0.62(-2.83%)
Oct 19, 2023	22.20	22.44	22.02	22.08	3,809,579	-0.11(-0.49%)
Oct 18, 2023	22.24	22.24	22.01	22.18	3,075,698	-0.92(-3.98%)
Oct 17, 2023	22.42	23.28	22.41	23.11	1,813,822	+0.01(+0.04%)
Oct 16, 2023	22.98	23.25	22.81	23.10	1,371,636	+0.54(+2.41%)
Oct 13, 2023	22.93	23.02	22.36	22.55	2,157,959	-0.59(-2.57%)
Oct 12, 2023	23.82	23.84	22.90	23.15	2,836,915	-1.14(-4.69%)
Oct 11, 2023	24.46	24.48	24.04	24.28	2,001,887	+0.20(+0.82%)
Oct 10, 2023	24.45	24.45	24.09	24.09	1,949,728	+0.27(+1.12%)
Oct 09, 2023	23.69	23.93	23.62	23.82	962,662	-0.20(-0.82%)
Oct 06, 2023	23.71	24.20	23.59	24.02	1,871,873	+0.53(+2.28%)
Oct 05, 2023	23.71	23.80	23.39	23.48	1,616,150	-0.30(-1.25%)
Oct 04, 2023	23.78	23.83	23.46	23.78	1,552,217	-0.05(-0.21%)
Oct 03, 2023	23.75	24.01	23.57	23.83	2,041,095	-0.60(-2.47%)
Oct 02, 2023	24.68	24.81	24.29	24.43	1,765,068	-0.35(-1.40%)
Sep 29, 2023	25.10	25.13	24.66	24.78	2,162,572	-0.09(-0.36%)
Sep 28, 2023	24.49	25.02	24.45	24.87	2,131,812	+0.70(+2.91%)
Sep 27, 2023	24.21	24.35	23.96	24.16	1,552,059	+0.19(+0.78%)
Sep 26, 2023	24.03	24.25	23.91	23.98	1,238,379	-0.18(-0.74%)
Sep 25, 2023	23.77	24.16	24.05	24.15	1,454,444	-0.31(-1.25%)
Sep 22, 2023	24.59	24.72	24.40	24.46	1,415,240	-0.13(-0.52%)
Sep 21, 2023	24.63	24.81	24.58	24.59	1,878,664	-0.52(-2.09%)
Sep 20, 2023	25.31	25.55	25.08	25.12	1,332,990	+0.09(+0.36%)
Sep 19, 2023	25.11	25.25	24.92	25.03	1,968,242	-0.05(-0.20%)
Sep 18, 2023	25.16	25.19	24.95	25.08	1,709,455	-0.43(-1.67%)
Sep 15, 2023	25.68	25.73	25.50	25.50	2,386,601	+0.21(+0.82%)
Sep 14, 2023	25.16	25.36	25.05	25.29	2,067,580	+0.27(+1.07%)
Sep 13, 2023	25.24	25.30	24.90	25.03	1,631,170	-0.34(-1.33%)
Sep 12, 2023	25.36	25.57	25.28	25.36	1,605,068	-0.41(-1.58%)
Sep 11, 2023	26.04	26.17	25.74	25.77	1,392,424	+0.27(+1.05%)
Sep 08, 2023	25.69	25.83	25.48	25.50	978,533	-0.26(-1.00%)
Sep 07, 2023	25.86	25.95	25.56	25.76	1,346,003	-0.68(-2.58%)
Sep 06, 2023	26.34	26.57	26.20	26.44	1,146,140	+0.03(+0.11%)
Sep 05, 2023	26.66	26.75	26.33	26.41	1,682,742	-0.32(-1.19%)
Sep 01, 2023	27.04	27.15	26.66	26.73	1,668,267	+0.39(+1.47%)
Aug 31, 2023	26.53	26.53	26.20	26.34	984,059	-0.15(-0.56%)
Aug 30, 2023	26.70	26.78	26.43	26.49	1,118,017	-0.24(-0.89%)
Aug 29, 2023	26.05	26.79	25.99	26.73	1,618,674	+0.72(+2.78%)
Aug 28, 2023	26.08	26.25	25.93	26.01	1,639,490	+0.19(+0.73%)
Aug 25, 2023	25.86	25.99	25.53	25.82	1,481,256	+0.03(+0.12%)
Aug 24, 2023	25.76	26.00	25.62	25.79	1,384,234	-0.24(-0.91%)
Aug 23, 2023	26.06	26.22	25.92	26.03	1,472,785	+0.16(+0.61%)
Aug 22, 2023	25.98	26.11	25.80	25.87	1,626,419	+0.35(+1.36%)
Aug 21, 2023	25.54	25.62	25.22	25.52	2,939,720	-0.06(-0.23%)
Aug 18, 2023	25.28	25.61	25.19	25.58	2,667,226	+0.00(+0.00%)
Aug 17, 2023	25.82	25.99	25.56	25.58	3,371,903	+0.19(+0.74%)
Aug 16, 2023	26.24	26.54	25.30	25.39	7,099,138	-0.76(-2.91%)
Aug 15, 2023	26.41	26.45	26.02	26.15	2,308,938	-0.72(-2.69%)
Aug 14, 2023	26.78	26.93	26.41	26.88	4,498,306	+0.23(+0.85%)
Aug 11, 2023	26.46	26.71	26.44	26.65	1,285,802	-0.09(-0.33%)
Aug 10, 2023	27.09	27.17	26.66	26.74	1,799,473	+0.05(+0.19%)
Aug 09, 2023	26.93	27.06	26.68	26.69	1,487,753	-0.20(-0.74%)
Aug 08, 2023	26.55	26.89	26.33	26.89	1,682,113	-0.33(-1.20%)
Aug 07, 2023	27.18	27.26	26.95	27.21	1,575,692	+0.17(+0.62%)
Aug 04, 2023	27.26	27.59	27.04	27.05	1,341,700	-0.24(-0.87%)
Aug 03, 2023	27.10	27.45	26.85	27.28	1,778,070	-0.26(-0.93%)
Aug 02, 2023	27.77	27.89	27.32	27.54	2,063,785	-0.68(-2.42%)