Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.57	21.98	21.56	21.87	1,869,370	-0.01(-0.04%)
Oct 28, 2022	21.81	22.03	21.62	21.88	2,762,368	-0.38(-1.71%)
Oct 27, 2022	22.22	22.52	22.13	22.26	2,122,496	-0.42(-1.85%)
Oct 26, 2022	22.53	23.07	22.47	22.68	2,728,715	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.77	22.17	4,068,350	-0.25(-1.13%)
Oct 24, 2022	22.42	22.60	22.28	22.43	3,466,958	-0.36(-1.58%)
Oct 21, 2022	21.68	22.85	21.62	22.79	3,206,741	+1.15(+5.31%)
Oct 20, 2022	21.14	22.00	21.07	21.64	3,420,054	+0.66(+3.16%)
Oct 19, 2022	21.10	21.31	20.82	20.97	1,451,799	-0.35(-1.64%)
Oct 18, 2022	21.64	21.73	21.10	21.32	3,254,291	+0.31(+1.48%)
Oct 17, 2022	21.16	21.21	20.92	21.01	2,772,098	+0.71(+3.50%)
Oct 14, 2022	21.09	21.11	20.26	20.30	2,364,042	-0.66(-3.16%)
Oct 13, 2022	19.94	21.12	19.87	20.96	3,231,247	+0.78(+3.86%)
Oct 12, 2022	20.15	20.41	19.97	20.18	2,590,176	+0.01(+0.05%)
Oct 11, 2022	20.15	20.56	20.02	20.17	2,722,329	-0.38(-1.85%)
Oct 10, 2022	20.78	20.88	20.37	20.55	3,334,378	+0.53(+2.63%)
Oct 07, 2022	19.95	20.22	19.74	20.03	3,417,345	-0.03(-0.15%)
Oct 06, 2022	19.91	20.13	19.87	20.06	4,660,744	-1.12(-5.29%)
Oct 05, 2022	20.66	21.32	20.58	21.18	2,980,936	-0.44(-2.03%)
Oct 04, 2022	20.97	21.68	20.94	21.62	3,196,634	+1.08(+5.27%)
Oct 03, 2022	20.10	20.58	19.98	20.54	2,276,426	+1.14(+5.88%)
Sep 30, 2022	19.26	19.76	19.14	19.40	4,024,710	+0.06(+0.30%)
Sep 29, 2022	19.02	19.38	18.75	19.34	3,390,366	-0.04(-0.20%)
Sep 28, 2022	18.83	19.45	18.77	19.38	4,937,424	-0.31(-1.58%)
Sep 27, 2022	19.88	20.10	19.34	19.69	3,903,198	+0.25(+1.30%)
Sep 26, 2022	19.81	20.07	19.34	19.43	3,562,489	-0.37(-1.87%)
Sep 23, 2022	20.08	20.08	19.61	19.80	3,927,713	-0.95(-4.60%)
Sep 22, 2022	20.95	21.09	20.66	20.76	2,206,898	+0.17(+0.80%)
Sep 21, 2022	21.07	21.32	20.59	20.59	2,714,566	-0.39(-1.86%)
Sep 20, 2022	20.94	21.16	20.76	20.98	3,699,942	-0.87(-3.97%)
Sep 19, 2022	21.16	21.93	21.16	21.85	2,847,957	+0.33(+1.54%)
Sep 16, 2022	21.29	21.71	21.17	21.52	3,786,074	+0.21(+1.01%)
Sep 15, 2022	21.36	21.62	21.15	21.30	3,136,554	+0.21(+1.02%)
Sep 14, 2022	21.64	21.70	20.93	21.09	5,062,680	-0.73(-3.35%)
Sep 13, 2022	22.28	22.69	21.68	21.82	3,717,267	-1.57(-6.71%)
Sep 12, 2022	23.49	23.80	23.24	23.39	2,839,201	+0.61(+2.69%)
Sep 09, 2022	22.30	22.80	22.29	22.78	2,987,631	+0.75(+3.41%)
Sep 08, 2022	21.62	22.11	21.51	22.03	3,656,354	-0.03(-0.13%)
Sep 07, 2022	21.51	22.19	21.39	22.05	2,420,526	+0.39(+1.80%)
Sep 06, 2022	21.90	22.05	21.54	21.67	2,608,280	-0.26(-1.20%)
Sep 02, 2022	22.49	22.80	21.79	21.93	3,583,660	+0.23(+1.08%)
Sep 01, 2022	21.78	21.86	21.36	21.69	3,767,155	-1.29(-5.60%)
Aug 31, 2022	23.26	23.40	22.92	22.98	3,573,184	-0.22(-0.97%)
Aug 30, 2022	23.73	23.74	22.92	23.20	3,179,735	-0.26(-1.12%)
Aug 29, 2022	23.42	23.71	23.31	23.47	3,042,006	+0.77(+3.39%)
Aug 26, 2022	23.48	23.55	22.70	22.70	2,059,863	-0.73(-3.12%)
Aug 25, 2022	22.92	23.46	22.87	23.43	2,581,878	+0.64(+2.82%)
Aug 24, 2022	22.76	22.85	22.53	22.79	2,347,096	-0.37(-1.60%)
Aug 23, 2022	22.98	23.55	22.97	23.16	2,597,681	+0.86(+3.84%)
Aug 22, 2022	22.35	22.52	22.12	22.30	2,038,759	-0.52(-2.26%)
Aug 19, 2022	23.17	23.20	22.69	22.81	2,740,347	-1.23(-5.11%)
Aug 18, 2022	24.19	24.22	23.99	24.04	1,509,762	-0.05(-0.20%)
Aug 17, 2022	24.23	24.33	23.99	24.09	1,767,730	-0.56(-2.25%)
Aug 16, 2022	24.65	24.84	24.54	24.65	2,175,433	+0.63(+2.64%)
Aug 15, 2022	24.02	24.10	23.73	24.01	2,192,607	-0.73(-2.95%)
Aug 12, 2022	24.53	24.78	24.41	24.74	1,851,686	+0.01(+0.04%)
Aug 11, 2022	24.94	25.20	24.69	24.73	2,417,349	-0.25(-1.01%)
Aug 10, 2022	24.98	25.14	24.77	24.99	2,218,378	+0.69(+2.85%)
Aug 09, 2022	24.12	24.32	23.99	24.30	2,137,762	+0.12(+0.48%)
Aug 08, 2022	24.23	24.48	24.03	24.18	2,437,816	+0.33(+1.39%)
Aug 05, 2022	23.35	24.01	23.18	23.85	1,782,699	+0.33(+1.41%)
Aug 04, 2022	23.39	23.75	23.26	23.52	1,946,336	+0.14(+0.58%)
Aug 03, 2022	23.34	23.50	23.18	23.38	1,618,863	+0.45(+1.95%)
Aug 02, 2022	23.36	23.37	22.89	22.93	2,088,406	-0.68(-2.89%)