Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.25	28.86	28.24	28.57	3,264,007	+0.75(+2.70%)
Jul 28, 2023	27.95	28.20	27.72	27.82	1,769,692	+0.41(+1.48%)
Jul 27, 2023	27.72	27.94	27.18	27.41	3,029,294	-0.75(-2.67%)
Jul 26, 2023	28.16	28.30	28.01	28.16	1,822,157	-0.10(-0.35%)
Jul 25, 2023	28.08	28.39	28.04	28.26	2,257,348	+0.71(+2.59%)
Jul 24, 2023	27.37	27.80	27.34	27.55	1,410,982	+0.31(+1.13%)
Jul 21, 2023	27.52	27.56	27.13	27.24	1,883,689	-0.44(-1.57%)
Jul 20, 2023	28.07	28.12	27.64	27.68	1,305,053	+0.12(+0.43%)
Jul 19, 2023	27.51	27.64	27.29	27.56	1,416,620	-0.35(-1.24%)
Jul 18, 2023	27.55	27.94	27.53	27.91	940,276	+0.20(+0.71%)
Jul 17, 2023	27.51	27.84	27.49	27.71	1,435,102	-0.01(-0.04%)
Jul 14, 2023	27.92	27.92	27.65	27.72	1,070,599	-0.22(-0.78%)
Jul 13, 2023	27.91	28.00	27.78	27.94	1,596,251	+0.63(+2.32%)
Jul 12, 2023	27.41	27.55	27.30	27.30	2,118,608	+0.69(+2.60%)
Jul 11, 2023	26.33	26.64	26.24	26.61	1,214,820	+0.55(+2.13%)
Jul 10, 2023	25.85	26.16	25.82	26.06	1,046,618	-0.03(-0.11%)
Jul 07, 2023	25.74	26.31	25.74	26.09	1,818,404	+0.48(+1.86%)
Jul 06, 2023	25.68	25.79	25.20	25.61	2,094,339	-0.52(-2.01%)
Jul 05, 2023	26.41	26.41	26.04	26.13	1,666,597	-0.84(-3.12%)
Jul 03, 2023	27.09	27.27	26.98	26.98	1,154,188	-0.09(-0.33%)
Jun 30, 2023	27.19	27.20	26.86	27.07	1,820,781	+0.15(+0.55%)
Jun 29, 2023	26.73	26.92	26.68	26.92	1,831,651	+0.34(+1.27%)
Jun 28, 2023	26.82	26.82	26.44	26.58	1,505,015	-0.22(-0.81%)
Jun 27, 2023	26.46	26.92	26.38	26.80	1,283,063	+0.06(+0.22%)
Jun 26, 2023	26.49	26.91	26.49	26.74	2,023,379	+0.26(+0.97%)
Jun 23, 2023	26.26	26.56	26.22	26.48	1,567,587	-0.35(-1.29%)
Jun 22, 2023	26.94	26.94	26.71	26.83	832,221	-0.09(-0.33%)
Jun 21, 2023	26.62	27.02	26.60	26.92	1,061,332	-0.02(-0.07%)
Jun 20, 2023	26.87	26.95	26.73	26.94	1,713,252	-0.90(-3.24%)
Jun 16, 2023	27.86	27.86	27.67	27.84	1,788,215	-0.03(-0.11%)
Jun 15, 2023	27.54	27.93	27.54	27.87	1,474,239	+1.12(+4.18%)
May 08, 2023	27.19	27.28	26.68	26.75	2,461,112	+0.29(+1.10%)
May 05, 2023	26.01	26.64	26.00	26.46	3,124,141	+0.66(+2.57%)
May 04, 2023	26.42	26.66	25.68	25.80	3,233,095	-1.59(-5.80%)
May 03, 2023	27.34	27.75	27.32	27.38	2,003,047	-0.10(-0.35%)
May 02, 2023	27.37	27.52	26.93	27.48	3,010,633	+0.15(+0.53%)