Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	32.39	32.84	32.19	32.76	3,034,893	+0.25(+0.77%)
Oct 28, 2021	32.20	32.67	31.99	32.51	2,798,866	+0.56(+1.74%)
Oct 27, 2021	31.99	32.55	31.68	31.96	3,049,162	-0.57(-1.74%)
Oct 26, 2021	32.27			32.52	4,288,776	+0.69(+2.17%)
Oct 25, 2021	31.17	31.99	31.01	31.83	3,324,173	+1.23(+4.01%)
Oct 22, 2021	30.57	30.94	30.18	30.61	2,858,862	+0.17(+0.57%)
Oct 21, 2021	30.53	30.63	30.05	30.43	3,231,423	-1.05(-3.32%)
Oct 20, 2021	30.83	31.55	30.74	31.48	2,792,480	+0.42(+1.36%)
Oct 19, 2021	31.12	31.26	30.82	31.06	2,669,333	-0.07(-0.22%)
Oct 18, 2021	30.60	31.12	30.47	31.12	3,306,550	+0.32(+1.03%)
Oct 15, 2021	30.79	31.03	30.65	30.81	3,842,237	+0.20(+0.66%)
Oct 14, 2021	30.23	30.73	30.14	30.61	3,321,278	+0.86(+2.90%)
Oct 13, 2021	29.39	29.84	29.06	29.74	5,656,779	+0.80(+2.75%)
Oct 12, 2021	28.94	29.27	28.78	28.95	4,278,683	+0.33(+1.14%)
Oct 11, 2021	29.03	29.32	28.57	28.62	3,969,036	+0.88(+3.18%)
Oct 08, 2021	28.07	28.22	27.71	27.74	2,337,665	+0.12(+0.45%)
Oct 07, 2021	27.93	28.35	27.60	27.61	4,444,609	+0.39(+1.44%)
Oct 06, 2021	27.01	27.31	26.64	27.22	3,900,116	-0.60(-2.17%)
Oct 05, 2021	27.45	28.09	27.15	27.82	4,971,085	+0.28(+1.01%)
Oct 04, 2021	28.07	28.26	27.43	27.55	4,335,665	-0.76(-2.68%)
Oct 01, 2021	28.48	28.60	27.68	28.30	7,219,630	-0.61(-2.12%)
Sep 30, 2021	29.21	29.49	28.87	28.92	5,345,298	+0.39(+1.38%)
Sep 29, 2021	29.17	29.23	28.46	28.52	3,030,139	-0.07(-0.23%)
Sep 28, 2021	29.09	29.22	28.30	28.59	3,964,279	-0.58(-1.97%)
Sep 27, 2021	29.05	29.45	29.04	29.17	4,397,390	+0.17(+0.60%)
Sep 24, 2021	28.86	29.30	28.80	28.99	3,365,144	-0.14(-0.49%)
Sep 23, 2021	28.93	29.38	28.82	29.14	7,384,165	+0.58(+2.05%)
Sep 22, 2021	28.83	29.08	28.48	28.55	4,824,136	+0.61(+2.20%)
Sep 21, 2021	28.43	28.51	27.48	27.94	5,298,708	-0.24(-0.85%)
Sep 20, 2021	28.43	29.01	27.70	28.18	10,017,774	-2.39(-7.81%)
Sep 17, 2021	31.45	31.63	30.41	30.57	6,157,084	-1.42(-4.44%)
Sep 16, 2021	32.47	32.50	31.91	31.99	3,195,414	-0.98(-2.97%)
Sep 15, 2021	31.84	32.99	31.79	32.96	6,090,441	+1.99(+6.44%)
Sep 14, 2021	31.55	31.58	30.91	30.97	2,404,592	-0.67(-2.12%)
Sep 13, 2021	31.92	31.98	31.36	31.64	4,293,569	+0.34(+1.07%)
Sep 10, 2021	31.74	32.13	31.24	31.31	4,285,856	-0.26(-0.82%)
Sep 09, 2021	31.86	31.94	31.50	31.56	4,098,009	-0.44(-1.38%)
Sep 08, 2021	32.21	32.43	31.81	32.01	2,883,639	-0.39(-1.21%)
Sep 07, 2021	32.86	33.03	32.34	32.40	2,745,917	+0.18(+0.57%)
Sep 03, 2021	32.56	32.81	32.09	32.22	2,199,976	-0.16(-0.50%)
Sep 02, 2021	32.40	32.82	32.25	32.38	4,121,438	-0.19(-0.59%)
Sep 01, 2021	31.88	32.71	31.57	32.57	4,762,371	+0.50(+1.55%)
Aug 31, 2021	32.67	32.75	31.98	32.07	4,885,499	-0.80(-2.42%)
Aug 30, 2021	33.38	33.39	32.87	32.87	2,495,731	-0.41(-1.24%)
Aug 27, 2021	32.43	33.42	32.38	33.28	3,479,887	+1.28(+4.02%)
Aug 26, 2021	32.87	32.94	31.91	32.00	3,448,871	-0.75(-2.28%)
Aug 25, 2021	32.93	33.15	32.68	32.74	1,895,108	-0.18(-0.55%)
Aug 24, 2021	32.79	33.24	32.79	32.93	2,812,672	+0.99(+3.09%)
Aug 23, 2021	31.83	32.16	31.81	31.94	4,549,513	+0.57(+1.80%)
Aug 20, 2021	31.28	31.66	31.11	31.37	5,972,132	-0.04(-0.12%)
Aug 19, 2021	31.62	31.81	31.07	31.41	6,909,974	-1.76(-5.32%)
Aug 18, 2021	33.26	33.83	33.17	33.17	3,265,998	-0.22(-0.66%)
Aug 17, 2021	33.94	34.06	32.91	33.40	4,027,726	-0.99(-2.87%)
Aug 16, 2021	34.02	34.58	33.65	34.38	2,765,343	-0.32(-0.91%)
Aug 13, 2021	34.64	35.07	34.49	34.70	2,970,013	-0.03(-0.08%)
Aug 12, 2021	34.56	34.86	34.33	34.73	3,359,781	-0.05(-0.14%)
Aug 11, 2021	34.41	34.87	34.20	34.78	3,150,634	+0.31(+0.89%)
Aug 10, 2021	33.54	34.48	33.53	34.47	5,356,419	+1.01(+3.01%)
Aug 09, 2021	33.01	33.54	32.90	33.46	2,549,909	+0.38(+1.16%)
Aug 06, 2021	33.39	33.56	33.05	33.08	2,403,788	+0.15(+0.47%)
Aug 05, 2021	33.00	33.29	32.80	32.93	3,084,488	+0.00(+0.00%)
Aug 04, 2021	33.61	33.64	32.89	32.93	3,740,957	-0.55(-1.63%)
Aug 03, 2021	33.15	33.60	32.69	33.47	4,479,306	+0.81(+2.50%)