Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	32.39	32.48	31.71	31.80	4,926,840	-0.79(-2.42%)
Aug 30, 2021	33.10	33.11	32.59	32.59	2,516,849	-0.41(-1.24%)
Aug 27, 2021	32.16	33.14	32.11	33.00	3,509,333	+1.27(+4.02%)
Aug 26, 2021	32.59	32.66	31.64	31.73	3,478,055	-0.74(-2.28%)
Aug 25, 2021	32.65	32.87	32.40	32.47	1,911,144	-0.18(-0.55%)
Aug 24, 2021	32.52	32.96	32.52	32.65	2,836,473	+0.98(+3.09%)
Aug 23, 2021	31.57	31.89	31.55	31.67	4,588,011	+0.56(+1.80%)
Aug 20, 2021	31.01	31.39	30.85	31.11	6,022,667	-0.04(-0.12%)
Aug 19, 2021	31.36	31.55	30.81	31.15	6,968,446	-1.75(-5.32%)
Aug 18, 2021	32.98	33.55	32.90	32.90	3,293,634	-0.22(-0.66%)
Aug 17, 2021	33.66	33.77	32.63	33.12	4,061,808	-0.98(-2.87%)
Aug 16, 2021	33.73	34.29	33.37	34.09	2,788,743	-0.31(-0.91%)
Aug 13, 2021	34.35	34.78	34.20	34.41	2,995,145	-0.03(-0.08%)
Aug 12, 2021	34.27	34.57	34.04	34.44	3,388,211	-0.05(-0.14%)
Aug 11, 2021	34.12	34.58	33.91	34.48	3,177,295	+0.30(+0.89%)
Aug 10, 2021	33.26	34.19	33.25	34.18	5,401,745	+1.00(+3.01%)
Aug 09, 2021	32.73	33.26	32.62	33.18	2,571,486	+0.38(+1.16%)
Aug 06, 2021	33.11	33.28	32.77	32.80	2,424,129	+0.15(+0.47%)
Aug 05, 2021	32.73	33.01	32.53	32.65	3,110,589	+0.00(+0.00%)
Aug 04, 2021	33.32	33.36	32.62	32.65	3,772,613	-0.54(-1.63%)
Aug 03, 2021	32.87	33.31	32.41	33.19	4,517,209	+0.81(+2.50%)