Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.93			28.21	4,917,864	+0.48(+1.71%)
Jan 28, 2022	27.54	27.75	26.84	27.73	12,218,660	+0.46(+1.67%)
Jan 27, 2022	28.59	28.94	27.23	27.28	13,102,535	-1.39(-4.84%)
Jan 26, 2022	29.55	29.64	28.52	28.67	4,400,198	-0.39(-1.34%)
Jan 25, 2022	28.78	29.43	28.08	29.06	7,336,893	-0.42(-1.42%)
Jan 24, 2022	29.01	29.65	28.32	29.48	10,938,483	-0.80(-2.64%)
Jan 21, 2022	31.89	31.89	30.21	30.27	10,249,242	-2.20(-6.77%)
Jan 20, 2022	33.42	33.74	32.46	32.47	5,414,517	-1.41(-4.15%)
Jan 19, 2022	34.32	34.56	33.75	33.88	5,297,856	+0.33(+0.99%)
Jan 18, 2022	33.69	33.90	33.30	33.55	9,138,099	-1.85(-5.24%)
Jan 14, 2022				35.40	0	-0.06(-0.16%)
Jan 13, 2022	35.71	36.02	35.35	35.46	4,276,076	+0.04(+0.11%)
Jan 12, 2022	34.93	35.84	34.88	35.42	9,403,232	+1.76(+5.23%)
Jan 11, 2022	32.88	33.66	32.47	33.66	5,697,763	+1.04(+3.18%)
Jan 10, 2022	32.59	32.69	32.26	32.62	4,652,980	-0.49(-1.47%)
Jan 07, 2022	32.53	33.15	32.50	33.11	5,160,187	+1.26(+3.94%)
Jan 06, 2022	31.98	32.05	31.50	31.85	4,972,850	+0.44(+1.39%)
Jan 05, 2022	31.25	32.25	31.25	31.42	5,596,944	+0.06(+0.18%)
Jan 04, 2022	30.72	31.42	30.67	31.36	3,444,431	+0.81(+2.65%)
Jan 03, 2022	30.85	30.99	30.51	30.55	2,808,819	+0.28(+0.91%)
Dec 31, 2021	30.21	30.55	30.21	30.27	3,440,480	+0.09(+0.28%)
Dec 30, 2021	30.71	30.86	30.16	30.19	4,362,350	-0.66(-2.13%)
Dec 29, 2021	30.85	31.16	30.75	30.85	2,536,153	-0.07(-0.22%)
Dec 28, 2021	30.67	31.00	30.62	30.91	2,029,120	-0.15(-0.49%)
Dec 27, 2021	30.71	31.06	30.41	31.06	1,798,330	+0.55(+1.81%)
Dec 23, 2021	30.42	30.61	30.27	30.51	2,973,102	-0.73(-2.34%)
Dec 22, 2021	30.94	31.38	30.71	31.24	4,756,074	+0.75(+2.46%)
Dec 21, 2021	30.89	31.01	30.43	30.49	4,190,229	+0.37(+1.23%)
Dec 20, 2021	30.41	30.42	29.66	30.12	5,613,140	-0.34(-1.12%)
Dec 17, 2021	30.77	30.90	30.29	30.46	5,733,281	-0.16(-0.53%)
Dec 16, 2021	30.94	31.23	30.45	30.63	5,621,071	+0.62(+2.06%)
Dec 15, 2021	30.26	30.27	29.11	30.01	8,156,763	+0.28(+0.93%)
Dec 14, 2021	29.05	29.90	28.97	29.73	7,353,370	+1.94(+6.98%)
Dec 13, 2021	28.11	28.17	27.43	27.79	3,835,273	-0.01(-0.03%)
Dec 10, 2021	28.09	28.15	27.62	27.80	2,208,560	+0.06(+0.21%)
Dec 09, 2021	27.61	27.89	27.43	27.74	2,378,626	-0.46(-1.62%)
Dec 08, 2021	28.36	28.39	28.09	28.20	2,972,400	+0.14(+0.51%)
Dec 07, 2021	27.77	28.20	27.73	28.06	4,638,148	+1.27(+4.72%)
Dec 06, 2021	26.66	27.03	26.40	26.79	4,708,915	+0.55(+2.10%)
Dec 03, 2021	26.66	26.78	25.98	26.24	4,733,112	-0.53(-1.99%)
Dec 02, 2021	26.25	26.96	25.97	26.77	5,117,409	+1.20(+4.69%)
Dec 01, 2021	26.39	26.75	25.57	25.58	7,150,909	+0.10(+0.41%)
Nov 30, 2021	26.24	26.36	25.29	25.47	7,706,173	-0.70(-2.69%)
Nov 29, 2021	26.98	27.04	26.08	26.18	5,555,728	-0.33(-1.26%)
Nov 26, 2021	26.20	26.68	25.97	26.51	3,636,781	-1.25(-4.49%)
Nov 24, 2021	28.12	28.35	27.74	27.75	5,027,290	-1.25(-4.30%)
Nov 23, 2021	28.93	29.25	28.75	29.00	3,038,889	+0.30(+1.06%)
Nov 22, 2021	28.65	29.04	28.53	28.70	4,242,241	+0.16(+0.57%)
Nov 19, 2021	28.51	28.75	28.35	28.53	4,016,234	-0.63(-2.15%)
Nov 18, 2021	29.42	29.19	29.09	29.16	7,382,486	+0.49(+1.73%)
Nov 17, 2021	29.26	29.47	28.65	28.67	5,859,182	-0.29(-0.99%)
Nov 16, 2021	29.08	29.18	28.84	28.95	2,366,313	-0.05(-0.16%)
Nov 15, 2021	29.49	29.61	28.97	29.00	3,454,743	-0.94(-3.15%)
Nov 12, 2021	29.96	30.20	29.81	29.94	3,529,468	-0.96(-3.11%)
Nov 11, 2021	31.03	31.15	30.78	30.90	4,436,699	+1.45(+4.91%)
Nov 10, 2021	29.84		29.40	29.46	5,880,184	-1.01(-3.31%)
Nov 09, 2021	31.25	31.36	30.17	30.46	5,498,632	-1.08(-3.44%)
Nov 08, 2021	31.50	32.00	31.44	31.55	5,301,730	+0.67(+2.16%)
Nov 05, 2021	30.66	30.88	30.39	30.88	3,478,155	-0.29(-0.95%)
Nov 04, 2021	31.62	31.74	31.04	31.18	3,486,028	-0.61(-1.92%)
Nov 03, 2021	31.64	31.80	31.37	31.79	3,558,355	-0.10(-0.33%)
Nov 02, 2021	31.72	31.96	31.44	31.89	3,377,413	-1.02(-3.09%)