Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	19.07	19.56	18.95	19.20	4,065,476	+0.06(+0.30%)
Sep 29, 2022	18.82	19.18	18.56	19.14	3,424,707	-0.04(-0.20%)
Sep 28, 2022	18.64	19.26	18.58	19.18	4,987,435	-0.31(-1.58%)
Sep 27, 2022	19.68	19.90	19.14	19.49	3,942,733	+0.25(+1.30%)
Sep 26, 2022	19.62	19.87	19.15	19.24	3,598,574	-0.37(-1.87%)
Sep 23, 2022	19.88	19.88	19.42	19.61	3,967,497	-0.95(-4.60%)
Sep 22, 2022	20.74	20.88	20.45	20.55	2,229,251	+0.16(+0.80%)
Sep 21, 2022	20.86	21.11	20.39	20.39	2,742,062	-0.39(-1.86%)
Sep 20, 2022	20.73	20.95	20.55	20.77	3,737,418	-0.86(-3.97%)
Sep 19, 2022	20.95	21.71	20.95	21.63	2,876,804	+0.33(+1.54%)
Sep 16, 2022	21.07	21.49	20.96	21.30	3,824,423	+0.21(+1.01%)
Sep 15, 2022	21.15	21.40	20.94	21.09	3,168,324	+0.21(+1.02%)
Sep 14, 2022	21.42	21.48	20.72	20.88	5,113,960	-0.72(-3.35%)
Sep 13, 2022	22.06	22.46	21.47	21.60	3,754,920	-1.55(-6.71%)
Sep 12, 2022	23.25	23.56	23.01	23.15	2,867,960	+0.61(+2.69%)
Sep 09, 2022	22.07	22.58	22.07	22.55	3,017,893	+0.74(+3.41%)
Sep 08, 2022	21.40	21.89	21.29	21.80	3,693,389	-0.03(-0.13%)
Sep 07, 2022	21.29	21.96	21.18	21.83	2,445,043	+0.39(+1.80%)
Sep 06, 2022	21.68	21.83	21.33	21.45	2,634,700	-0.26(-1.20%)
Sep 02, 2022	22.27	22.58	21.57	21.71	3,619,959	+0.23(+1.08%)
Sep 01, 2022	21.56	21.65	21.15	21.48	3,805,312	-1.27(-5.60%)
Aug 31, 2022	23.03	23.17	22.69	22.75	3,609,377	-0.22(-0.97%)
Aug 30, 2022	23.49	23.50	22.69	22.97	3,211,943	-0.26(-1.12%)
Aug 29, 2022	23.18	23.47	23.08	23.23	3,072,818	+0.76(+3.39%)
Aug 26, 2022	23.24	23.31	22.47	22.47	2,080,727	-0.72(-3.12%)
Aug 25, 2022	22.69	23.22	22.64	23.19	2,608,030	+0.64(+2.82%)
Aug 24, 2022	22.53	22.62	22.30	22.56	2,370,870	-0.37(-1.60%)
Aug 23, 2022	22.75	23.31	22.74	22.92	2,623,993	+0.85(+3.84%)
Aug 22, 2022	22.12	22.30	21.90	22.07	2,059,410	-0.51(-2.26%)
Aug 19, 2022	22.93	22.97	22.47	22.59	2,768,104	-1.22(-5.11%)
Aug 18, 2022	23.95	23.97	23.75	23.80	1,525,054	-0.05(-0.20%)
Aug 17, 2022	23.98	24.09	23.75	23.85	1,785,635	-0.55(-2.25%)
Aug 16, 2022	24.40	24.59	24.29	24.40	2,197,468	+0.63(+2.64%)
Aug 15, 2022	23.78	23.86	23.49	23.77	2,214,816	-0.72(-2.95%)
Aug 12, 2022	24.28	24.53	24.16	24.50	1,870,442	+0.01(+0.04%)
Aug 11, 2022	24.69	24.95	24.44	24.49	2,441,834	-0.25(-1.01%)
Aug 10, 2022	24.73	24.89	24.52	24.74	2,240,848	+0.68(+2.85%)
Aug 09, 2022	23.88	24.08	23.75	24.05	2,159,415	+0.12(+0.48%)
Aug 08, 2022	23.98	24.24	23.79	23.94	2,462,508	+0.33(+1.39%)
Aug 05, 2022	23.12	23.77	22.95	23.61	1,800,756	+0.33(+1.41%)
Aug 04, 2022	23.15	23.52	23.03	23.28	1,966,050	+0.14(+0.58%)
Aug 03, 2022	23.11	23.26	22.95	23.15	1,635,261	+0.44(+1.95%)
Aug 02, 2022	23.13	23.14	22.66	22.70	2,109,560	-0.68(-2.89%)
Aug 01, 2022	23.50	23.60	23.19	23.38	2,164,486	-0.34(-1.42%)
Jul 29, 2022	23.40	23.79	23.24	23.71	4,458,497	+1.03(+4.55%)
Jul 28, 2022	22.73	23.04	22.31	22.68	2,524,296	-0.05(-0.21%)
Jul 27, 2022	22.26	22.79	22.07	22.73	2,404,829	+0.65(+2.93%)
Jul 26, 2022	22.42	22.53	21.95	22.08	3,540,206	-0.81(-3.54%)
Jul 25, 2022	22.76	23.13	22.61	22.89	3,040,534	+0.68(+3.04%)
Jul 22, 2022	22.78	22.83	22.13	22.22	3,168,758	-0.50(-2.21%)
Jul 21, 2022	22.51	22.73	22.30	22.72	2,502,640	+0.29(+1.29%)
Jul 20, 2022	22.53	22.72	22.19	22.43	3,288,775	-0.23(-1.02%)
Jul 19, 2022	21.87	22.70	21.75	22.66	5,385,482	+1.29(+6.05%)
Jul 18, 2022	21.44	21.72	21.24	21.37	3,542,517	+0.33(+1.56%)
Jul 15, 2022	20.70	21.04	20.43	21.04	2,573,886	+0.39(+1.87%)
Jul 14, 2022	20.45	20.73	20.22	20.66	2,588,326	-0.74(-3.47%)
Jul 13, 2022	21.04	21.55	20.78	21.40	2,211,209	+0.17(+0.82%)
Jul 12, 2022	20.82	21.57	20.78	21.23	2,474,199	+0.31(+1.48%)
Jul 11, 2022	20.73	21.06	20.58	20.92	2,559,690	-0.42(-1.99%)
Jul 08, 2022	21.53	21.60	21.09	21.34	3,143,274	-0.06(-0.27%)
Jul 07, 2022	21.40	21.69	21.28	21.40	3,058,786	+0.66(+3.16%)
Jul 06, 2022	20.45	20.82	20.12	20.74	4,813,341	-0.34(-1.60%)
Jul 05, 2022	20.73	21.08	20.49	21.08	3,503,442	-0.99(-4.50%)