Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.50	26.61	25.54	25.72	7,631,818	-0.71(-2.69%)
Nov 29, 2021	27.25	27.30	26.33	26.43	5,502,122	-0.34(-1.26%)
Nov 26, 2021	26.46	26.94	26.22	26.77	3,601,691	-1.26(-4.49%)
Nov 24, 2021	28.39	28.63	28.01	28.02	4,978,783	-1.26(-4.30%)
Nov 23, 2021	29.22	29.54	29.03	29.28	3,009,568	+0.31(+1.06%)
Nov 22, 2021	28.93	29.32	28.81	28.98	4,201,308	+0.16(+0.57%)
Nov 19, 2021	28.78	29.03	28.62	28.81	3,977,483	-0.63(-2.15%)
Nov 18, 2021	29.71	29.47	29.37	29.45	7,311,254	+0.50(+1.73%)
Nov 17, 2021	29.54	29.76	28.93	28.95	5,802,649	-0.29(-0.99%)
Nov 16, 2021	29.36	29.47	29.12	29.23	2,343,481	-0.05(-0.16%)
Nov 15, 2021	29.78	29.90	29.25	29.28	3,421,409	-0.95(-3.14%)
Nov 12, 2021	30.25	30.49	30.10	30.23	3,495,413	-0.97(-3.11%)
Nov 11, 2021	31.33	31.46	31.08	31.20	4,393,891	+1.46(+4.91%)
Nov 10, 2021	30.13		29.69	29.74	5,823,447	-1.02(-3.31%)
Nov 09, 2021	31.56	31.66	30.46	30.76	5,445,577	-1.09(-3.44%)
Nov 08, 2021	31.81	32.31	31.75	31.86	5,250,575	+0.67(+2.16%)
Nov 05, 2021	30.95	31.18	30.68	31.18	3,444,595	-0.30(-0.95%)
Nov 04, 2021	31.92	32.05	31.34	31.48	3,452,392	-0.61(-1.91%)
Nov 03, 2021	31.95	32.11	31.67	32.10	3,524,021	-0.11(-0.33%)
Nov 02, 2021	32.03	32.27	31.75	32.20	3,344,825	-1.03(-3.09%)
Nov 01, 2021	33.35	33.30	33.10	33.23	3,813,195	+0.41(+1.26%)
Oct 29, 2021	32.44	32.89	32.24	32.82	3,029,884	+0.25(+0.77%)
Oct 28, 2021	32.25	32.73	32.04	32.57	2,794,247	+0.56(+1.74%)
Oct 27, 2021	32.04	32.60	31.74	32.01	3,044,130	-0.57(-1.74%)
Oct 26, 2021	32.33			32.58	4,281,698	+0.69(+2.17%)
Oct 25, 2021	31.22	32.04	31.06	31.89	3,318,687	+1.23(+4.01%)
Oct 22, 2021	30.62	30.99	30.23	30.66	2,854,144	+0.17(+0.57%)
Oct 21, 2021	30.58	30.68	30.10	30.48	3,226,090	-1.05(-3.32%)
Oct 20, 2021	30.88	31.61	30.79	31.53	2,787,871	+0.42(+1.36%)
Oct 19, 2021	31.17	31.31	30.87	31.11	2,664,928	-0.07(-0.22%)
Oct 18, 2021	30.65	31.17	30.52	31.17	3,301,093	+0.32(+1.03%)
Oct 15, 2021	30.84	31.08	30.70	30.86	3,835,896	+0.20(+0.66%)
Oct 14, 2021	30.28	30.78	30.19	30.66	3,315,796	+0.86(+2.90%)
Oct 13, 2021	29.44	29.89	29.11	29.79	5,647,443	+0.80(+2.75%)
Oct 12, 2021	28.98	29.32	28.83	28.99	4,271,622	+0.33(+1.14%)
Oct 11, 2021	29.08	29.37	28.62	28.67	3,962,486	+0.88(+3.18%)
Oct 08, 2021	28.12	28.26	27.76	27.78	2,333,807	+0.12(+0.45%)
Oct 07, 2021	27.98	28.40	27.65	27.66	4,437,274	+0.39(+1.44%)
Oct 06, 2021	27.05	27.35	26.68	27.27	3,893,680	-0.61(-2.17%)
Oct 05, 2021	27.50	28.14	27.20	27.87	4,962,881	+0.28(+1.01%)
Oct 04, 2021	28.12	28.30	27.48	27.59	4,328,510	-0.76(-2.68%)
Oct 01, 2021	28.52	28.65	27.73	28.35	7,207,715	-0.61(-2.12%)
Sep 30, 2021	29.25	29.54	28.92	28.97	5,336,477	+0.39(+1.38%)
Sep 29, 2021	29.22	29.28	28.50	28.57	3,025,138	-0.07(-0.23%)
Sep 28, 2021	29.14	29.26	28.35	28.64	3,957,737	-0.58(-1.97%)
Sep 27, 2021	29.10	29.50	29.09	29.22	4,390,133	+0.17(+0.59%)
Sep 24, 2021	28.91	29.34	28.85	29.04	3,359,591	-0.14(-0.49%)
Sep 23, 2021	28.98	29.42	28.87	29.19	7,371,979	+0.59(+2.05%)
Sep 22, 2021	28.88	29.12	28.52	28.60	4,816,174	+0.61(+2.20%)
Sep 21, 2021	28.48	28.55	27.52	27.99	5,289,964	-0.24(-0.85%)
Sep 20, 2021	28.48	29.06	27.75	28.23	10,001,242	-2.39(-7.81%)
Sep 17, 2021	31.50	31.68	30.46	30.62	6,146,923	-1.42(-4.44%)
Sep 16, 2021	32.52	32.56	31.96	32.04	3,190,140	-0.98(-2.97%)
Sep 15, 2021	31.89	33.05	31.85	33.02	6,080,390	+2.00(+6.44%)
Sep 14, 2021	31.61	31.64	30.96	31.02	2,400,624	-0.67(-2.12%)
Sep 13, 2021	31.97	32.03	31.41	31.69	4,286,483	+0.34(+1.07%)
Sep 10, 2021	31.79	32.18	31.29	31.36	4,278,783	-0.26(-0.82%)
Sep 09, 2021	31.91	31.99	31.55	31.62	4,091,246	-0.44(-1.38%)
Sep 08, 2021	32.26	32.48	31.86	32.06	2,878,880	-0.39(-1.21%)
Sep 07, 2021	32.91	33.09	32.39	32.45	2,741,385	+0.18(+0.57%)
Sep 03, 2021	32.62	32.86	32.14	32.27	2,196,345	-0.16(-0.50%)
Sep 02, 2021	32.45	32.87	32.31	32.43	4,114,636	-0.19(-0.59%)