Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

ArcelorMittal South Africa Ltd (ISC1.SG)

0.0470
-0.0010
(-2.08%)
At close: April 25 at 3:22:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04750.04750.04700.04700.0470-
Apr 24, 20250.05000.05000.04800.04800.0480-
Apr 23, 20250.04700.05050.04700.05000.0500-
Apr 22, 20250.05600.05600.04650.04650.046520,000
Apr 17, 20250.05600.05600.05600.05600.0560-
Apr 16, 20250.05300.05600.05300.05600.0560-
Apr 15, 20250.05250.05400.05250.05350.0535-
Apr 14, 20250.04900.05350.04900.05350.0535-
Apr 11, 20250.04450.04900.04450.04900.0490-
Apr 10, 20250.04450.04850.04450.04750.0475-
Apr 9, 20250.04900.04900.04350.04450.0445-
Apr 8, 20250.04900.05050.04900.04950.0495-
Apr 7, 20250.04350.04950.03600.04900.0490-
Apr 4, 20250.05000.05150.03950.04400.0440-
Apr 3, 20250.05750.05750.05000.05050.0505-
Apr 2, 20250.06200.06300.05900.05900.0590-
Apr 1, 20250.05850.06600.05850.06200.0620-
Mar 31, 20250.05700.05850.05700.05850.0585-
Mar 28, 20250.05700.05800.05700.05800.0580-
Mar 27, 20250.06000.06000.05650.05700.0570-
Mar 26, 20250.05800.06000.05550.06000.0600-
Mar 25, 20250.05800.05850.05550.05550.0555-
Mar 24, 20250.05850.05900.05800.05800.058018
Mar 21, 20250.07000.07000.05650.05700.057030,000
Mar 20, 20250.06250.07150.05850.05850.058515,000
Mar 19, 20250.05950.06950.05950.06250.0625-
Mar 18, 20250.05250.05900.05250.05750.0575-
Mar 17, 20250.04550.05300.04550.05300.0530-
Mar 14, 20250.04600.04600.04550.04550.0455-
Mar 13, 20250.04850.04850.04500.04600.0460-
Mar 12, 20250.04950.05100.04850.04850.0485-
Mar 11, 20250.04950.05100.04950.04950.0495-
Mar 10, 20250.05000.05100.04950.05000.0500-
Mar 7, 20250.05200.05200.04900.05050.0505-
Mar 6, 20250.04650.05200.04650.05200.0520-
Mar 5, 20250.04150.04850.04150.04800.0480-
Mar 4, 20250.03050.03950.03050.03950.0395-
Mar 3, 20250.03050.03300.02850.03300.0330-
Feb 28, 20250.03400.03400.03400.03400.0340-
Feb 27, 20250.03250.03350.03200.03250.0325-
Feb 26, 20250.03750.03750.03400.03400.0340-
Feb 25, 20250.03750.03750.03500.03500.0350-
Feb 24, 20250.03850.03850.03700.03750.0375-
Feb 21, 20250.03700.03850.03650.03850.0385-
Feb 20, 20250.03750.03800.03750.03750.0375-
Feb 19, 20250.03950.04000.03600.03600.0360-
Feb 18, 20250.03850.04000.03450.04000.0400-
Feb 17, 20250.04050.04050.03950.03950.0395-
Feb 14, 20250.04200.04200.03950.03950.0395-
Feb 13, 20250.04200.05400.04200.04200.042015,000
Feb 12, 20250.04500.04500.04200.04250.0425-
Feb 11, 20250.04650.05700.04600.05700.0570-
Feb 10, 20250.04650.05650.04650.05650.0565-
Feb 7, 20250.04750.04750.04700.04700.0470-
Feb 6, 20250.05050.05050.04700.04700.0470-
Feb 5, 20250.05150.05250.04750.05000.0500-
Feb 4, 20250.05350.06500.04650.06500.06505,301
Feb 3, 20250.05450.05550.05250.05550.0555-
Jan 31, 20250.05750.05800.05700.05700.0570-
Jan 30, 20250.05850.05850.05750.05750.0575-
Jan 29, 20250.05800.05950.05800.05850.0585-
Jan 28, 20250.05950.06000.05700.05800.0580-
Jan 27, 20250.05950.06000.05750.05750.0575-
Jan 24, 20250.05950.05950.05850.05850.0585-
Jan 23, 20250.05850.06100.05850.05900.0590-
Jan 22, 20250.05900.05900.05750.05900.0590-
Jan 21, 20250.05900.07300.05900.05900.05906,381
Jan 20, 20250.05950.05950.05700.05950.0595-
Jan 17, 20250.05600.06050.05600.06050.0605-
Jan 16, 20250.05750.05750.05550.05650.0565-
Jan 15, 20250.05650.05850.05650.05700.0570-
Jan 14, 20250.05200.05500.05200.05500.0550-
Jan 13, 20250.05600.05600.05200.05300.0530-
Jan 10, 20250.05700.05750.05650.05650.0565-
Jan 9, 20250.06000.06000.05750.05800.0580-
Jan 8, 20250.05400.06050.05400.05800.0580-
Jan 7, 20250.05050.05400.05050.05300.0530-
Jan 6, 20250.06450.06450.04800.04800.0480-
Jan 3, 20250.06200.06200.06200.06200.0620-
Jan 2, 20250.06050.06050.06050.06050.0605-
Dec 30, 20240.06200.06200.06200.06200.0620-
Dec 27, 20240.05900.05950.05900.05950.0595-
Dec 23, 20240.06150.06150.06150.06150.0615-
Dec 20, 20240.06200.06250.06200.06200.0620-
Dec 19, 20240.06250.06250.06200.06200.0620-
Dec 18, 20240.06050.06300.06050.06300.0630-
Dec 17, 20240.06150.06150.06050.06050.0605-
Dec 16, 20240.06250.06250.06200.06250.0625-
Dec 13, 20240.06350.06400.06200.06250.0625-
Dec 12, 20240.06400.06450.06350.06350.0635-
Dec 11, 20240.06200.06500.06200.06500.0650-
Dec 10, 20240.06150.06250.06050.06200.0620-
Dec 9, 20240.06600.06600.06250.06250.0625-
Dec 6, 20240.06650.06650.06550.06550.0655-
Dec 5, 20240.06800.07050.06650.06650.0665-
Dec 4, 20240.06250.06850.06250.06850.0685-
Dec 3, 20240.06300.06450.06300.06400.0640-
Dec 2, 20240.06250.06300.06150.06150.0615-
Nov 29, 20240.05900.06250.05900.06200.0620-
Nov 28, 20240.05800.05950.05800.05950.0595-
Nov 27, 20240.05750.06000.05750.05850.0585-
Nov 26, 20240.05750.05900.05750.05900.0590-
Nov 25, 20240.05800.05950.05800.05950.0595-
Nov 22, 20240.05800.05950.05800.05900.0590-
Nov 21, 20240.05700.05850.05700.05800.0580-
Nov 20, 20240.05750.05800.05750.05750.0575-
Nov 19, 20240.06050.06150.05800.05800.0580-
Nov 18, 20240.06000.06100.06000.06050.0605-
Nov 15, 20240.05800.06200.05800.06200.0620-
Nov 14, 20240.05650.05850.05650.05850.0585-
Nov 13, 20240.05950.05950.05700.05850.0585-
Nov 12, 20240.06000.06150.05950.05950.0595-
Nov 11, 20240.06250.06250.06050.06050.0605-
Nov 8, 20240.06200.06300.06200.06250.0625-
Nov 7, 20240.06200.06350.06200.06350.0635-
Nov 6, 20240.06100.06250.06100.06150.0615-
Nov 5, 20240.06350.06350.06200.06200.0620-
Nov 4, 20240.06800.06850.06300.06300.0630-
Nov 1, 20240.06800.07000.06800.07000.0700-
Oct 31, 20240.06700.06800.06700.06800.0680-
Oct 30, 20240.07350.07350.06800.06800.0680-
Oct 29, 20240.07500.07550.07350.07450.0745-
Oct 28, 20240.07600.07600.07450.07450.0745-
Oct 25, 20240.07600.07800.07600.07600.0760-
Oct 24, 20240.07500.07850.07500.07800.0780-
Oct 23, 20240.07800.08000.07500.07500.0750-
Oct 22, 20240.07400.08100.07400.07800.0780-
Oct 21, 20240.06950.07350.06900.07350.0735-
Oct 18, 20240.05850.07150.05850.07100.0710-
Oct 17, 20240.06600.06600.05550.05650.0565-
Oct 16, 20240.07700.07800.06100.06100.0610-
Oct 15, 20240.08850.08850.07900.07900.0790-
Oct 14, 20240.08900.09000.08850.08850.0885-
Oct 11, 20240.09850.09850.08850.08850.0885-
Oct 10, 20240.09100.09700.09100.09700.0970-
Oct 9, 20240.07750.09000.07700.09000.0900-
Oct 8, 20240.07850.07850.07350.07700.0770-
Oct 7, 20240.06800.08050.06800.07600.0760-
Oct 4, 20240.06450.06950.06450.06800.0680-
Oct 3, 20240.06450.06500.06400.06450.0645-
Oct 2, 20240.06150.07700.06050.06400.064010,000
Oct 1, 20240.05900.06200.05900.06200.0620-
Sep 30, 20240.06100.06100.05900.05900.0590-
Sep 27, 20240.05600.06050.05600.06050.0605-
Sep 26, 20240.05550.05850.05550.05600.0560-
Sep 25, 20240.05450.05800.05450.05800.0580-
Sep 24, 20240.05500.05500.05500.05500.0550-
Sep 23, 20240.05500.05500.05450.05500.0550-
Sep 20, 20240.05500.05500.05400.05500.0550-
Sep 19, 20240.05600.05600.05500.05550.0555-
Sep 18, 20240.05700.05700.05500.05550.0555-
Sep 17, 20240.05750.06900.05500.05700.057020,000
Sep 16, 20240.05550.05750.05550.05750.0575-
Sep 13, 20240.05500.05600.05450.05600.0560-
Sep 12, 20240.05450.05600.05450.05450.0545-
Sep 11, 20240.05550.05750.05450.05450.0545-
Sep 10, 20240.05650.05700.05550.05550.0555-
Sep 9, 20240.05800.05800.05650.05650.0565-
Sep 6, 20240.05800.05900.05800.05850.0585-
Sep 5, 20240.05800.05800.05750.05800.0580-
Sep 4, 20240.05650.05800.05550.05800.0580-
Sep 3, 20240.05600.05800.05600.05650.0565-
Sep 2, 20240.05600.05600.05600.05600.0560-
Aug 30, 20240.05650.05750.05650.05650.0565-
Aug 29, 20240.05600.05650.05500.05650.0565-
Aug 28, 20240.05450.05600.05450.05600.0560-
Aug 27, 20240.05450.05550.05400.05450.0545-
Aug 26, 20240.05600.05600.05450.05550.0555-
Aug 23, 20240.05400.05600.05400.05600.0560-
Aug 22, 20240.05550.05550.05400.05400.0540-
Aug 21, 20240.05500.05650.05500.05500.0550-
Aug 20, 20240.05650.05650.05550.05550.0555-
Aug 19, 20240.06500.06500.06500.06500.0650-
Aug 16, 20240.06500.06500.06500.06500.0650-
Aug 15, 20240.06500.06500.06500.06500.0650-
Aug 14, 20240.06500.06500.06500.06500.0650-
Aug 13, 20240.06200.06200.06200.06200.0620-
Aug 12, 20240.06200.06200.06200.06200.0620-
Aug 9, 20240.05950.05950.05900.05900.0590-
Aug 8, 20240.05850.06050.05850.05950.0595-
Aug 7, 20240.05250.05850.05250.05850.0585-
Aug 6, 20240.05250.05250.05100.05150.0515-
Aug 5, 20240.05900.05900.05200.05200.0520-
Aug 2, 20240.06050.06200.06000.06050.0605-
Aug 1, 20240.06150.06250.05900.06100.0610-
Jul 31, 20240.06150.06300.06000.06100.0610-
Jul 30, 20240.06100.06100.05950.06100.0610-
Jul 29, 20240.06200.06200.06100.06100.0610-
Jul 26, 20240.05950.06150.05950.06150.0615-
Jul 25, 20240.06100.06100.05800.05950.0595-
Jul 24, 20240.06100.06150.06050.06050.0605-
Jul 23, 20240.06200.06200.05900.05900.0590-
Jul 22, 20240.06200.06200.06200.06200.0620-
Jul 19, 20240.06300.06300.06150.06200.0620-
Jul 18, 20240.06250.06300.06200.06300.0630-
Jul 17, 20240.06300.06350.06300.06300.0630-
Jul 16, 20240.06200.06400.06200.06400.0640-
Jul 15, 20240.06350.06350.06200.06200.0620-
Jul 12, 20240.06300.06400.06300.06350.0635-
Jul 11, 20240.06150.06250.06150.06200.0620-
Jul 10, 20240.05800.06200.05800.06200.0620-
Jul 9, 20240.05750.05800.05750.05800.0580-
Jul 8, 20240.05700.05750.05600.05750.0575-
Jul 5, 20240.05700.05750.05700.05700.0570-
Jul 4, 20240.05550.05650.05550.05650.0565-
Jul 3, 20240.05250.05550.05200.05550.0555-
Jul 2, 20240.05600.05600.05100.05250.0525-
Jul 1, 20240.05500.05750.05500.05650.0565-
Jun 28, 20240.05450.05550.05450.05450.0545-
Jun 27, 20240.05550.05550.05400.05450.0545-
Jun 26, 20240.05550.05600.05550.05600.0560-
Jun 25, 20240.05400.05600.05400.05500.0550-
Jun 24, 20240.05700.05700.05300.05400.0540-
Jun 21, 20240.05600.05750.05500.05750.0575-
Jun 20, 20240.05600.06100.05550.05550.0555-
Jun 19, 20240.04750.05550.04650.05550.0555-
Jun 18, 20240.04500.04700.04500.04700.0470-
Jun 17, 20240.04550.04550.04500.04550.0455-
Jun 14, 20240.04550.04650.04550.04550.0455-
Jun 13, 20240.04600.04650.04600.04600.0460-
Jun 12, 20240.04650.04650.04550.04550.0455-
Jun 11, 20240.04700.04700.04600.04600.0460-
Jun 10, 20240.04750.04800.04700.04800.0480-
Jun 7, 20240.04750.04800.04650.04700.0470-
Jun 6, 20240.04700.04750.04600.04750.0475-
Jun 5, 20240.04700.04750.04700.04700.0470-
Jun 4, 20240.04900.04900.04700.04750.0475-
Jun 3, 20240.04800.04900.04750.04900.0490-
May 31, 20240.04800.04850.04750.04750.0475-
May 30, 20240.05050.05050.04950.05000.0500-
May 29, 20240.05050.05100.05050.05050.0505-
May 28, 20240.04950.05050.04950.05050.0505-
May 27, 20240.05100.05100.04950.04950.0495-
May 24, 20240.05000.05100.05000.05050.0505-
May 23, 20240.05050.05100.05050.05100.0510-
May 22, 20240.05250.05250.05100.05100.0510-
May 21, 20240.05100.06400.05100.05200.0520-
May 20, 20240.05200.05200.05000.05000.0500-
May 17, 20240.05200.06400.05200.06400.0640-
May 16, 20240.05100.06350.05100.06350.0635-
May 15, 20240.05100.05250.05100.05100.0510-
May 14, 20240.05050.06400.05050.06400.0640-
May 13, 20240.05200.05200.05100.05100.0510-
May 10, 20240.05250.05250.05050.05200.0520-
May 9, 20240.05250.05300.05200.05300.0530-
May 8, 20240.05250.05300.05200.05250.0525-
May 7, 20240.05250.05400.05250.05300.0530-
May 6, 20240.05300.05350.05300.05300.0530-
May 3, 20240.05250.05400.05200.05400.0540-
May 2, 20240.05300.05400.05200.05200.0520-
Apr 30, 20240.05350.05350.05250.05300.0530-
Apr 29, 20240.05350.05350.05250.05300.0530-
Apr 26, 20240.05200.05400.05150.05350.0535-
Apr 25, 20240.05200.05300.05150.05200.0520-

Related Tickers

ARRD.HM ArcelorMittal SA
25.99
+1.72%
 
MTa.XC
 
ARRD.F ArcelorMittal S.A.
25.88
+1.81%
 
ARRD.BE ArcelorMittal SA
25.77
+1.38%
 
TSL.TO Tree Island Steel Ltd.
2.6000
+1.56%
 
MT.AS ArcelorMittal S.A.
25.96
+1.60%
 
MTS.MC ArcelorMittal S.A.
25.93
+1.53%
 
ASTL Algoma Steel Group Inc.
5.13
-2.29%
 
ASTL.TO Algoma Steel Group Inc.
7.13
-2.19%
 
CIA.TO Champion Iron Limited
3.9400
-0.76%