Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	28.05	28.24	27.87	28.22	1,684,712	-0.35(-1.21%)
Jul 31, 2023	28.25	28.86	28.24	28.57	3,264,007	+0.75(+2.70%)
Jul 28, 2023	27.95	28.20	27.72	27.82	1,769,692	+0.41(+1.48%)
Jul 27, 2023	27.72	27.94	27.18	27.41	3,029,294	-0.75(-2.67%)
Jul 26, 2023	28.16	28.30	28.01	28.16	1,822,157	-0.10(-0.35%)
Jul 25, 2023	28.08	28.39	28.04	28.26	2,257,348	+0.71(+2.59%)
Jul 24, 2023	27.37	27.80	27.34	27.55	1,410,982	+0.31(+1.13%)
Jul 21, 2023	27.52	27.56	27.13	27.24	1,883,689	-0.44(-1.57%)
Jul 20, 2023	28.07	28.12	27.64	27.68	1,305,053	+0.12(+0.43%)
Jul 19, 2023	27.51	27.64	27.29	27.56	1,416,620	-0.35(-1.24%)
Jul 18, 2023	27.55	27.94	27.53	27.91	940,276	+0.20(+0.71%)
Jul 17, 2023	27.51	27.84	27.49	27.71	1,435,102	-0.01(-0.04%)
Jul 14, 2023	27.92	27.92	27.65	27.72	1,070,599	-0.22(-0.78%)
Jul 13, 2023	27.91	28.00	27.78	27.94	1,596,251	+0.63(+2.32%)
Jul 12, 2023	27.41	27.55	27.30	27.30	2,118,608	+0.69(+2.60%)
Jul 11, 2023	26.33	26.64	26.24	26.61	1,214,820	+0.55(+2.13%)
Jul 10, 2023	25.85	26.16	25.82	26.06	1,046,618	-0.03(-0.11%)
Jul 07, 2023	25.74	26.31	25.74	26.09	1,818,404	+0.48(+1.86%)
Jul 06, 2023	25.68	25.79	25.20	25.61	2,094,339	-0.52(-2.01%)
Jul 05, 2023	26.41	26.41	26.04	26.13	1,666,597	-0.84(-3.12%)
Jul 03, 2023	27.09	27.27	26.98	26.98	1,154,188	-0.09(-0.33%)
Jun 30, 2023	27.19	27.20	26.86	27.07	1,820,781	+0.15(+0.55%)
Jun 29, 2023	26.73	26.92	26.68	26.92	1,831,651	+0.34(+1.27%)
Jun 28, 2023	26.82	26.82	26.44	26.58	1,505,015	-0.22(-0.81%)
Jun 27, 2023	26.46	26.92	26.38	26.80	1,283,063	+0.06(+0.22%)
Jun 26, 2023	26.49	26.91	26.49	26.74	2,023,379	+0.26(+0.97%)
Jun 23, 2023	26.26	26.56	26.22	26.48	1,567,587	-0.35(-1.29%)
Jun 22, 2023	26.94	26.94	26.71	26.83	832,221	-0.09(-0.33%)
Jun 21, 2023	26.62	27.02	26.60	26.92	1,061,332	-0.02(-0.07%)
Jun 20, 2023	26.87	26.95	26.73	26.94	1,713,252	-0.90(-3.24%)
Jun 16, 2023	27.86	27.86	27.67	27.84	1,788,215	-0.03(-0.11%)
Jun 15, 2023	27.54	27.93	27.54	27.87	1,474,239	+0.10(+0.36%)
Jun 14, 2023	28.38	28.44	27.55	27.77	1,683,204	+0.11(+0.39%)
Jun 13, 2023	27.39	27.75	27.39	27.66	1,705,962	+0.61(+2.27%)
Jun 12, 2023	26.94	27.13	26.77	27.05	1,057,278	+0.02(+0.07%)
Jun 09, 2023	26.99	27.20	26.93	27.03	1,308,012	-0.07(-0.26%)
Jun 08, 2023	27.10	27.25	26.85	27.10	2,180,240	+0.53(+2.01%)
Jun 07, 2023	26.43	26.69	26.38	26.56	1,878,284	+0.07(+0.26%)
Jun 06, 2023	25.98	26.54	25.96	26.49	1,804,673	+0.26(+0.98%)
Jun 05, 2023	26.22	26.37	25.90	26.23	1,721,969	-0.32(-1.19%)
Jun 02, 2023	26.26	26.68	26.11	26.55	2,923,100	+1.25(+4.93%)