Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.24	29.53	28.91	28.95	5,338,517	+0.39(+1.38%)
Sep 29, 2021	29.20	29.27	28.49	28.56	3,026,295	-0.07(-0.23%)
Sep 28, 2021	29.13	29.25	28.34	28.63	3,959,250	-0.58(-1.97%)
Sep 27, 2021	29.09	29.49	29.08	29.20	4,391,812	+0.17(+0.60%)
Sep 24, 2021	28.90	29.33	28.84	29.03	3,360,875	-0.14(-0.49%)
Sep 23, 2021	28.96	29.41	28.86	29.18	7,374,798	+0.59(+2.05%)
Sep 22, 2021	28.87	29.11	28.51	28.59	4,818,016	+0.61(+2.20%)
Sep 21, 2021	28.46	28.54	27.51	27.98	5,291,987	-0.24(-0.85%)
Sep 20, 2021	28.46	29.05	27.74	28.22	10,005,066	-2.39(-7.81%)
Sep 17, 2021	31.49	31.67	30.45	30.61	6,149,274	-1.42(-4.44%)
Sep 16, 2021	32.51	32.55	31.95	32.03	3,191,360	-0.98(-2.97%)
Sep 15, 2021	31.88	33.03	31.83	33.01	6,082,715	+2.00(+6.44%)
Sep 14, 2021	31.59	31.62	30.95	31.01	2,401,542	-0.67(-2.12%)
Sep 13, 2021	31.96	32.02	31.40	31.68	4,288,122	+0.34(+1.07%)
Sep 10, 2021	31.78	32.17	31.28	31.35	4,280,420	-0.26(-0.82%)
Sep 09, 2021	31.90	31.98	31.54	31.60	4,092,810	-0.44(-1.38%)
Sep 08, 2021	32.25	32.47	31.85	32.05	2,879,981	-0.39(-1.21%)
Sep 07, 2021	32.90	33.07	32.38	32.44	2,742,434	+0.18(+0.57%)
Sep 03, 2021	32.60	32.85	32.13	32.26	2,197,185	-0.16(-0.50%)
Sep 02, 2021	32.44	32.86	32.30	32.42	4,116,209	-0.19(-0.59%)
Sep 01, 2021	31.92	32.76	31.61	32.61	4,756,330	+0.50(+1.55%)
Aug 31, 2021	32.71	32.79	32.02	32.11	4,879,302	-0.80(-2.42%)
Aug 30, 2021	33.42	33.43	32.91	32.91	2,492,565	-0.41(-1.24%)
Aug 27, 2021	32.47	33.47	32.42	33.32	3,475,473	+1.29(+4.02%)
Aug 26, 2021	32.91	32.98	31.95	32.04	3,444,495	-0.75(-2.28%)
Aug 25, 2021	32.97	33.19	32.72	32.79	1,892,704	-0.18(-0.55%)
Aug 24, 2021	32.83	33.28	32.83	32.97	2,809,104	+0.99(+3.09%)
Aug 23, 2021	31.87	32.20	31.85	31.98	4,543,742	+0.57(+1.80%)
Aug 20, 2021	31.32	31.70	31.15	31.41	5,964,556	-0.04(-0.12%)
Aug 19, 2021	31.66	31.85	31.11	31.45	6,901,209	-1.77(-5.32%)
Aug 18, 2021	33.30	33.88	33.22	33.22	3,261,855	-0.22(-0.66%)
Aug 17, 2021	33.99	34.10	32.95	33.44	4,022,617	-0.99(-2.87%)
Aug 16, 2021	34.06	34.63	33.70	34.43	2,761,835	-0.32(-0.91%)
Aug 13, 2021	34.69	35.12	34.53	34.74	2,966,246	-0.03(-0.08%)
Aug 12, 2021	34.60	34.91	34.37	34.77	3,355,519	-0.05(-0.14%)
Aug 11, 2021	34.46	34.92	34.24	34.82	3,146,638	+0.31(+0.89%)
Aug 10, 2021	33.58	34.52	33.57	34.51	5,349,624	+1.01(+3.01%)
Aug 09, 2021	33.05	33.58	32.94	33.51	2,546,675	+0.38(+1.16%)
Aug 06, 2021	33.43	33.60	33.09	33.12	2,400,739	+0.15(+0.47%)
Aug 05, 2021	33.04	33.33	32.84	32.97	3,080,575	+0.00(+0.00%)
Aug 04, 2021	33.65	33.69	32.93	32.97	3,736,212	-0.55(-1.63%)
Aug 03, 2021	33.19	33.64	32.73	33.51	4,473,624	+0.82(+2.50%)
Aug 02, 2021	33.45	33.83	32.64	32.70	3,836,585	-1.13(-3.35%)
Jul 30, 2021	33.83	34.01	33.31	33.83	3,553,333	+0.11(+0.31%)
Jul 29, 2021	33.23	34.03	33.10	33.73	5,751,500	+0.81(+2.45%)
Jul 28, 2021	32.12	33.12	31.77	32.92	4,457,112	+0.68(+2.11%)
Jul 27, 2021	31.84	32.25	31.59	32.24	3,805,485	-0.11(-0.33%)
Jul 26, 2021	31.68	32.35	31.66	32.34	5,099,720	+1.51(+4.89%)
Jul 23, 2021	30.70	30.86	30.46	30.84	5,184,162	+0.33(+1.07%)
Jul 22, 2021	30.23	30.71	29.86	30.51	4,842,578	+0.29(+0.95%)
Jul 21, 2021	29.37	30.31	29.36	30.22	4,539,572	+1.24(+4.27%)
Jul 20, 2021	27.99	28.99	27.77	28.98	4,563,216	+1.11(+4.00%)
Jul 19, 2021	27.57	27.98	27.21	27.87	5,344,267	-0.47(-1.66%)
Jul 16, 2021	29.42	29.49	28.21	28.34	4,498,533	-1.56(-5.23%)
Jul 15, 2021	29.63	30.20	29.54	29.91	3,285,170	+0.25(+0.84%)
Jul 14, 2021	30.23	30.62	29.59	29.66	4,671,161	+0.42(+1.44%)
Jul 13, 2021	29.53	29.62	29.02	29.23	2,776,954	-0.59(-1.96%)
Jul 12, 2021	29.53	30.04	29.25	29.82	2,769,667	-0.12(-0.38%)
Jul 09, 2021	29.46	30.15	29.33	29.93	2,969,353	+1.45(+5.09%)
Jul 08, 2021	28.18	28.60	27.74	28.48	3,155,578	-0.57(-1.95%)
Jul 07, 2021	29.01	29.44	28.80	29.05	3,222,745	+0.24(+0.83%)
Jul 06, 2021	29.84	29.84	28.61	28.81	2,613,517	-1.43(-4.73%)
Jul 02, 2021	30.26	30.29	29.86	30.24	1,835,503	+0.26(+0.86%)