Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	25.06	25.39	24.93	25.19	1,819,181	+0.15(+0.60%)
Nov 29, 2023	25.23	25.27	24.97	25.04	1,812,249	+0.45(+1.83%)
Nov 28, 2023	24.72	24.82	24.55	24.59	1,725,016	-0.04(-0.16%)
Nov 27, 2023	24.65	24.68	24.44	24.63	1,618,289	+0.27(+1.11%)
Nov 24, 2023	24.43	24.61	24.34	24.36	1,016,463	+0.14(+0.58%)
Nov 22, 2023	24.25	24.34	24.11	24.22	2,344,629	+0.36(+1.51%)
Nov 21, 2023	23.90	24.07	23.80	23.86	1,848,593	-0.07(-0.29%)
Nov 20, 2023	23.97	24.11	23.92	23.93	2,352,834	-0.06(-0.25%)
Nov 17, 2023	23.85	24.07	23.77	23.99	1,563,740	+0.58(+2.48%)
Nov 16, 2023	23.44	23.58	23.23	23.41	1,368,835	-0.02(-0.09%)
Nov 15, 2023	23.47	23.83	23.42	23.43	1,945,543	+0.32(+1.38%)
Nov 14, 2023	22.77	23.23	22.75	23.11	3,482,228	+1.33(+6.11%)
Nov 13, 2023	21.95	22.03	21.77	21.78	1,736,045	+0.10(+0.46%)
Nov 10, 2023	21.60	21.73	21.26	21.68	3,257,098	-0.18(-0.82%)
Nov 09, 2023	22.57	22.63	21.85	21.86	2,763,401	-0.63(-2.82%)
Nov 08, 2023	22.55	22.76	22.49	22.49	3,372,452	-0.24(-1.05%)
Nov 07, 2023	22.60	22.76	22.54	22.73	1,507,939	-0.45(-1.92%)
Nov 06, 2023	23.10	23.21	23.01	23.17	1,965,205	+0.15(+0.64%)
Nov 03, 2023	23.02	23.21	23.00	23.03	1,714,839	+0.16(+0.69%)
Nov 02, 2023	22.68	22.93	22.60	22.87	3,490,446	+1.05(+4.81%)
Nov 01, 2023	21.82	21.89	21.50	21.82	1,657,991	+0.02(+0.09%)
Oct 31, 2023	21.74	22.02	21.60	21.80	3,995,965	+0.53(+2.51%)
Oct 30, 2023	21.09	21.34	21.09	21.26	3,792,606	-0.65(-2.98%)
Oct 27, 2023	22.20	22.22	21.87	21.92	1,513,535	-0.03(-0.14%)
Oct 26, 2023	21.78	22.07	21.67	21.95	2,806,846	+0.28(+1.28%)
Oct 25, 2023	21.77	21.97	21.63	21.67	4,059,300	-0.23(-1.04%)
Oct 24, 2023	21.60	21.94	21.55	21.90	2,883,869	+0.32(+1.47%)
Oct 23, 2023	21.57	21.80	21.41	21.58	1,608,633	+0.13(+0.60%)
Oct 20, 2023	21.43	21.62	21.29	21.45	2,427,366	-0.62(-2.83%)
Oct 19, 2023	22.20	22.44	22.02	22.08	3,809,579	-0.11(-0.49%)
Oct 18, 2023	22.24	22.24	22.01	22.18	3,075,698	-0.92(-3.98%)
Oct 17, 2023	22.42	23.28	22.41	23.11	1,813,822	+0.01(+0.04%)
Oct 16, 2023	22.98	23.25	22.81	23.10	1,371,636	+0.54(+2.41%)
Oct 13, 2023	22.93	23.02	22.36	22.55	2,157,959	-0.59(-2.57%)
Oct 12, 2023	23.82	23.84	22.90	23.15	2,836,915	-1.14(-4.69%)
Oct 11, 2023	24.46	24.48	24.04	24.28	2,001,887	+0.20(+0.82%)
Oct 10, 2023	24.45	24.45	24.09	24.09	1,949,728	+0.27(+1.12%)
Oct 09, 2023	23.69	23.93	23.62	23.82	962,662	-0.20(-0.82%)
Oct 06, 2023	23.71	24.20	23.59	24.02	1,871,873	+0.53(+2.28%)
Oct 05, 2023	23.71	23.80	23.39	23.48	1,616,150	-0.30(-1.25%)
Oct 04, 2023	23.78	23.83	23.46	23.78	1,552,217	-0.05(-0.21%)
Oct 03, 2023	23.75	24.01	23.57	23.83	2,041,095	-0.60(-2.47%)
Oct 02, 2023	24.68	24.81	24.29	24.43	1,765,068	-0.35(-1.40%)
Sep 29, 2023	25.10	25.13	24.66	24.78	2,162,572	-0.09(-0.36%)
Sep 28, 2023	24.49	25.02	24.45	24.87	2,131,812	+0.70(+2.91%)
Sep 27, 2023	24.21	24.35	23.96	24.16	1,552,059	+0.19(+0.78%)
Sep 26, 2023	24.03	24.25	23.91	23.98	1,238,379	-0.18(-0.74%)
Sep 25, 2023	23.77	24.16	24.05	24.15	1,454,444	-0.31(-1.25%)
Sep 22, 2023	24.59	24.72	24.40	24.46	1,415,240	-0.13(-0.52%)
Sep 21, 2023	24.63	24.81	24.58	24.59	1,878,664	-0.52(-2.09%)
Sep 20, 2023	25.31	25.55	25.08	25.12	1,332,990	+0.09(+0.36%)
Sep 19, 2023	25.11	25.25	24.92	25.03	1,968,242	-0.05(-0.20%)
Sep 18, 2023	25.16	25.19	24.95	25.08	1,709,455	-0.43(-1.67%)
Sep 15, 2023	25.68	25.73	25.50	25.50	2,386,601	+0.21(+0.82%)
Sep 14, 2023	25.16	25.36	25.05	25.29	2,067,580	+0.27(+1.07%)
Sep 13, 2023	25.24	25.30	24.90	25.03	1,631,170	-0.34(-1.33%)
Sep 12, 2023	25.36	25.57	25.28	25.36	1,605,068	-0.41(-1.58%)
Sep 11, 2023	26.04	26.17	25.74	25.77	1,392,424	+0.27(+1.05%)
Sep 08, 2023	25.69	25.83	25.48	25.50	978,533	-0.26(-1.00%)
Sep 07, 2023	25.86	25.95	25.56	25.76	1,346,003	-0.68(-2.58%)
Sep 06, 2023	26.34	26.57	26.20	26.44	1,146,140	+0.03(+0.11%)
Sep 05, 2023	26.66	26.75	26.33	26.41	1,682,742	-0.32(-1.19%)