NYSE - Nasdaq Real Time Price USD
Sasol Limited (SSL)
3.8600
+0.1500
+(4.04%)
At close: May 16 at 4:00:02 PM EDT
3.9800
+0.12
+(3.11%)
Pre-Market: 7:44:11 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.8400 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 929,000 |
| May 15, 2025 | 3.7500 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 649,100 |
| May 14, 2025 | 3.8500 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 1,687,200 |
| May 13, 2025 | 3.7500 | 3.8300 | 3.7400 | 3.8100 | 3.8100 | 429,100 |
| May 12, 2025 | 3.7500 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 610,000 |
| May 9, 2025 | 3.5500 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 652,400 |
| May 8, 2025 | 3.4600 | 3.5600 | 3.4400 | 3.5200 | 3.5200 | 567,500 |
| May 7, 2025 | 3.4700 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 976,600 |
| May 6, 2025 | 3.4400 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 385,200 |
| May 5, 2025 | 3.5500 | 3.5700 | 3.4700 | 3.4800 | 3.4800 | 686,200 |
| May 2, 2025 | 3.5300 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 640,200 |
| May 1, 2025 | 3.4600 | 3.5100 | 3.4300 | 3.4500 | 3.4500 | 471,600 |
| Apr 30, 2025 | 3.5100 | 3.5200 | 3.4300 | 3.4800 | 3.4800 | 656,100 |
| Apr 29, 2025 | 3.5700 | 3.6100 | 3.5500 | 3.5700 | 3.5700 | 483,600 |
| Apr 28, 2025 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 493,500 |
| Apr 25, 2025 | 3.5100 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 362,000 |
| Apr 24, 2025 | 3.5900 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 852,600 |
| Apr 23, 2025 | 3.6300 | 3.6800 | 3.5500 | 3.6500 | 3.6500 | 1,194,400 |
| Apr 22, 2025 | 3.5900 | 3.6700 | 3.5900 | 3.6500 | 3.6500 | 699,700 |
| Apr 21, 2025 | 3.5600 | 3.6000 | 3.4400 | 3.4900 | 3.4900 | 574,600 |
| Apr 17, 2025 | 3.5900 | 3.6100 | 3.5400 | 3.5900 | 3.5900 | 923,700 |
| Apr 16, 2025 | 3.4900 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 793,300 |
| Apr 15, 2025 | 3.4700 | 3.4800 | 3.3900 | 3.4200 | 3.4200 | 1,191,400 |
| Apr 14, 2025 | 3.5500 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 2,271,100 |
| Apr 11, 2025 | 3.3200 | 3.4500 | 3.2900 | 3.4400 | 3.4400 | 1,833,900 |
| Apr 10, 2025 | 3.1900 | 3.2200 | 3.0900 | 3.1800 | 3.1800 | 1,685,000 |
| Apr 9, 2025 | 2.8600 | 3.2900 | 2.7800 | 3.2500 | 3.2500 | 3,153,800 |
| Apr 8, 2025 | 3.1000 | 3.1200 | 2.8700 | 2.9300 | 2.9300 | 2,286,100 |
| Apr 7, 2025 | 3.1200 | 3.3100 | 3.0200 | 3.1200 | 3.1200 | 2,889,400 |
| Apr 4, 2025 | 3.2800 | 3.3100 | 3.1200 | 3.2300 | 3.2300 | 5,297,400 |
| Apr 3, 2025 | 3.6800 | 3.8100 | 3.5600 | 3.5800 | 3.5800 | 3,659,600 |
| Apr 2, 2025 | 4.2000 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 595,700 |
| Apr 1, 2025 | 4.3400 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 700,700 |
| Mar 31, 2025 | 4.2000 | 4.2700 | 4.1500 | 4.2300 | 4.2300 | 827,400 |
| Mar 28, 2025 | 4.2500 | 4.2600 | 4.1000 | 4.1300 | 4.1300 | 818,300 |
| Mar 27, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 378,100 |
| Mar 26, 2025 | 4.1000 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 536,600 |
| Mar 25, 2025 | 4.1300 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 839,700 |
| Mar 24, 2025 | 4.1500 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 623,600 |
| Mar 21, 2025 | 4.2000 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 599,800 |
| Mar 20, 2025 | 4.1800 | 4.2300 | 4.1800 | 4.2200 | 4.2200 | 461,000 |
| Mar 19, 2025 | 4.3200 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 810,700 |
| Mar 18, 2025 | 4.4100 | 4.4100 | 4.3100 | 4.3300 | 4.3300 | 605,600 |
| Mar 17, 2025 | 4.3400 | 4.4000 | 4.3400 | 4.3500 | 4.3500 | 523,700 |
| Mar 14, 2025 | 4.3100 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 831,000 |
| Mar 13, 2025 | 4.1400 | 4.2200 | 4.1000 | 4.1200 | 4.1200 | 1,019,300 |
| Mar 12, 2025 | 4.4300 | 4.4600 | 4.3600 | 4.4000 | 4.4000 | 739,300 |
| Mar 11, 2025 | 4.4200 | 4.4500 | 4.3300 | 4.3900 | 4.3900 | 1,148,800 |
| Mar 10, 2025 | 4.4000 | 4.4000 | 4.2600 | 4.2700 | 4.2700 | 702,100 |
| Mar 7, 2025 | 4.2700 | 4.4000 | 4.2700 | 4.3600 | 4.3600 | 732,800 |
| Mar 6, 2025 | 4.1300 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 906,200 |
| Mar 5, 2025 | 4.2200 | 4.2800 | 4.1700 | 4.2200 | 4.2200 | 900,100 |
| Mar 4, 2025 | 4.0700 | 4.2400 | 4.0400 | 4.1700 | 4.1700 | 1,971,200 |
| Mar 3, 2025 | 4.5100 | 4.5200 | 4.2100 | 4.2200 | 4.2200 | 1,072,000 |
| Feb 28, 2025 | 4.4900 | 4.4900 | 4.3600 | 4.3700 | 4.3700 | 741,900 |
| Feb 27, 2025 | 4.6400 | 4.6600 | 4.6000 | 4.6300 | 4.6300 | 483,700 |
| Feb 26, 2025 | 4.7000 | 4.7000 | 4.6200 | 4.6300 | 4.6300 | 600,600 |
| Feb 25, 2025 | 4.7300 | 4.8400 | 4.6800 | 4.7800 | 4.7800 | 734,300 |
| Feb 24, 2025 | 4.8500 | 4.8500 | 4.7200 | 4.8000 | 4.8000 | 743,300 |
| Feb 21, 2025 | 4.7800 | 4.8100 | 4.6000 | 4.6400 | 4.6400 | 1,166,600 |
| Feb 20, 2025 | 4.5600 | 4.6400 | 4.5300 | 4.6200 | 4.6200 | 923,600 |
| Feb 19, 2025 | 4.4400 | 4.4700 | 4.3600 | 4.3600 | 4.3600 | 883,100 |
| Feb 18, 2025 | 4.4000 | 4.4800 | 4.3900 | 4.4600 | 4.4600 | 967,400 |
| Feb 14, 2025 | 4.4800 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 786,700 |
| Feb 13, 2025 | 4.4500 | 4.5300 | 4.4200 | 4.5100 | 4.5100 | 658,100 |
| Feb 12, 2025 | 4.6500 | 4.6800 | 4.5600 | 4.5700 | 4.5700 | 1,028,000 |
| Feb 11, 2025 | 4.5800 | 4.6700 | 4.5700 | 4.6200 | 4.6200 | 958,900 |
| Feb 10, 2025 | 4.3900 | 4.4300 | 4.3700 | 4.3800 | 4.3800 | 1,436,200 |
| Feb 7, 2025 | 4.3300 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 1,269,700 |
| Feb 6, 2025 | 4.4500 | 4.5000 | 4.3200 | 4.4000 | 4.4000 | 2,523,300 |
| Feb 5, 2025 | 4.7400 | 4.7600 | 4.6500 | 4.6600 | 4.6600 | 967,400 |
| Feb 4, 2025 | 4.6900 | 4.8900 | 4.6700 | 4.8200 | 4.8200 | 1,227,200 |
| Feb 3, 2025 | 4.7100 | 4.8200 | 4.6400 | 4.7800 | 4.7800 | 1,282,300 |
| Jan 31, 2025 | 4.6900 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 1,190,800 |
| Jan 30, 2025 | 4.6200 | 4.8800 | 4.6000 | 4.8200 | 4.8200 | 2,257,700 |
| Jan 29, 2025 | 4.4800 | 4.5800 | 4.4500 | 4.5500 | 4.5500 | 1,466,400 |
| Jan 28, 2025 | 4.6200 | 4.6600 | 4.5300 | 4.5900 | 4.5900 | 1,168,800 |
| Jan 27, 2025 | 4.6100 | 4.7000 | 4.6000 | 4.6200 | 4.6200 | 1,075,500 |
| Jan 24, 2025 | 4.8200 | 4.8600 | 4.7400 | 4.7700 | 4.7700 | 820,900 |
| Jan 23, 2025 | 4.7800 | 4.8200 | 4.7100 | 4.7400 | 4.7400 | 1,443,700 |
| Jan 22, 2025 | 5.0600 | 5.0800 | 4.9500 | 4.9600 | 4.9600 | 995,800 |
| Jan 21, 2025 | 5.2500 | 5.3100 | 5.1900 | 5.2000 | 5.2000 | 1,441,400 |
| Jan 17, 2025 | 5.5000 | 5.5500 | 5.3900 | 5.4000 | 5.4000 | 2,374,600 |
| Jan 16, 2025 | 5.0100 | 5.0400 | 4.9300 | 4.9800 | 4.9800 | 790,900 |
| Jan 15, 2025 | 5.1600 | 5.1900 | 5.0700 | 5.1200 | 5.1200 | 830,900 |
| Jan 14, 2025 | 5.1500 | 5.1700 | 5.0100 | 5.0600 | 5.0600 | 1,235,800 |
| Jan 13, 2025 | 5.1500 | 5.3000 | 5.1200 | 5.2600 | 5.2600 | 1,897,400 |
| Jan 10, 2025 | 5.0100 | 5.1500 | 4.9300 | 5.0700 | 5.0700 | 2,453,800 |
| Jan 8, 2025 | 4.3700 | 4.5000 | 4.2900 | 4.4200 | 4.4200 | 1,541,700 |
| Jan 7, 2025 | 4.4300 | 4.5100 | 4.3800 | 4.4700 | 4.4700 | 2,274,600 |
| Jan 6, 2025 | 4.6100 | 4.7200 | 4.6000 | 4.6600 | 4.6600 | 874,700 |
| Jan 3, 2025 | 4.6900 | 4.7400 | 4.6400 | 4.6900 | 4.6900 | 665,900 |
| Jan 2, 2025 | 4.6800 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 905,800 |
| Dec 31, 2024 | 4.4800 | 4.6100 | 4.4700 | 4.5600 | 4.5600 | 676,800 |
| Dec 30, 2024 | 4.4000 | 4.5300 | 4.3800 | 4.4600 | 4.4600 | 1,471,900 |
| Dec 27, 2024 | 4.5000 | 4.5400 | 4.3800 | 4.5000 | 4.5000 | 1,205,800 |
| Dec 26, 2024 | 4.6200 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 949,300 |
| Dec 24, 2024 | 4.6900 | 4.6900 | 4.5600 | 4.6200 | 4.6200 | 515,900 |
| Dec 23, 2024 | 4.6100 | 4.7000 | 4.5300 | 4.7000 | 4.7000 | 857,000 |
| Dec 20, 2024 | 4.6000 | 4.7000 | 4.5800 | 4.6700 | 4.6700 | 884,700 |
| Dec 19, 2024 | 4.6300 | 4.6800 | 4.6000 | 4.6200 | 4.6200 | 1,116,200 |
| Dec 18, 2024 | 4.8500 | 4.9200 | 4.7300 | 4.7800 | 4.7800 | 1,147,000 |
| Dec 17, 2024 | 4.8900 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 871,500 |
| Dec 16, 2024 | 5.0700 | 5.0800 | 4.8800 | 4.8900 | 4.8900 | 759,000 |
| Dec 13, 2024 | 5.0400 | 5.0600 | 4.9700 | 5.0400 | 5.0400 | 648,200 |
| Dec 12, 2024 | 5.1800 | 5.2500 | 5.1400 | 5.1700 | 5.1700 | 868,800 |
| Dec 11, 2024 | 5.0700 | 5.0900 | 4.9700 | 5.0200 | 5.0200 | 1,077,400 |
| Dec 10, 2024 | 5.2600 | 5.4100 | 5.2100 | 5.2700 | 5.2700 | 1,198,400 |
| Dec 9, 2024 | 5.2000 | 5.5400 | 5.2000 | 5.3600 | 5.3600 | 1,593,200 |
| Dec 6, 2024 | 5.0800 | 5.0900 | 4.9100 | 4.9700 | 4.9700 | 981,100 |
| Dec 5, 2024 | 5.0600 | 5.1100 | 5.0100 | 5.0400 | 5.0400 | 1,273,000 |
| Dec 4, 2024 | 5.1100 | 5.1400 | 5.0400 | 5.0400 | 5.0400 | 763,600 |
| Dec 3, 2024 | 5.0600 | 5.1000 | 4.9900 | 5.0400 | 5.0400 | 1,156,200 |
| Dec 2, 2024 | 5.0100 | 5.2600 | 4.9700 | 5.2500 | 5.2500 | 1,631,300 |
| Nov 29, 2024 | 4.9700 | 5.0200 | 4.9000 | 5.0100 | 5.0100 | 1,056,300 |
| Nov 27, 2024 | 5.0600 | 5.1800 | 5.0500 | 5.1400 | 5.1400 | 858,500 |
| Nov 26, 2024 | 5.1700 | 5.2100 | 5.1100 | 5.1600 | 5.1600 | 797,000 |
| Nov 25, 2024 | 5.3600 | 5.3900 | 5.2400 | 5.2500 | 5.2500 | 1,204,100 |
| Nov 22, 2024 | 5.4300 | 5.5300 | 5.4100 | 5.5100 | 5.5100 | 594,800 |
| Nov 21, 2024 | 5.4400 | 5.5000 | 5.4100 | 5.4700 | 5.4700 | 482,300 |
| Nov 20, 2024 | 5.3100 | 5.4800 | 5.3000 | 5.4200 | 5.4200 | 960,500 |
| Nov 19, 2024 | 5.2100 | 5.2600 | 5.1700 | 5.2100 | 5.2100 | 1,067,500 |
| Nov 18, 2024 | 5.3000 | 5.4800 | 5.2900 | 5.4300 | 5.4300 | 812,500 |
| Nov 15, 2024 | 5.2300 | 5.3100 | 5.2100 | 5.2400 | 5.2400 | 833,000 |
| Nov 14, 2024 | 5.1400 | 5.2900 | 5.1400 | 5.1800 | 5.1800 | 1,461,500 |
| Nov 13, 2024 | 5.3900 | 5.4500 | 5.3300 | 5.4000 | 5.4000 | 747,000 |
| Nov 12, 2024 | 5.3300 | 5.4000 | 5.3000 | 5.3600 | 5.3600 | 1,319,000 |
| Nov 11, 2024 | 5.5200 | 5.5900 | 5.5000 | 5.5600 | 5.5600 | 1,677,100 |
| Nov 8, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.7300 | 5.7300 | 1,195,700 |
| Nov 7, 2024 | 6.1900 | 6.2200 | 6.1100 | 6.1400 | 6.1400 | 946,100 |
| Nov 6, 2024 | 5.8600 | 5.9900 | 5.8600 | 5.9700 | 5.9700 | 1,198,500 |
| Nov 5, 2024 | 6.0600 | 6.0900 | 5.9500 | 5.9800 | 5.9800 | 965,400 |
| Nov 4, 2024 | 5.9700 | 6.0600 | 5.9700 | 5.9800 | 5.9800 | 747,200 |
| Nov 1, 2024 | 5.9100 | 5.9300 | 5.6700 | 5.7200 | 5.7200 | 1,285,300 |
| Oct 31, 2024 | 5.6800 | 5.7600 | 5.5700 | 5.7100 | 5.7100 | 859,700 |
| Oct 30, 2024 | 5.6500 | 5.7200 | 5.6300 | 5.6800 | 5.6800 | 1,106,200 |
| Oct 29, 2024 | 5.8200 | 5.8800 | 5.7900 | 5.8600 | 5.8600 | 1,094,200 |
| Oct 28, 2024 | 5.7200 | 5.7900 | 5.6900 | 5.7600 | 5.7600 | 1,536,800 |
| Oct 25, 2024 | 5.9900 | 6.0300 | 5.9300 | 5.9300 | 5.9300 | 696,000 |
| Oct 24, 2024 | 6.1900 | 6.2000 | 5.9700 | 6.0500 | 6.0500 | 1,004,300 |
| Oct 23, 2024 | 5.9500 | 6.0300 | 5.8400 | 5.8800 | 5.8800 | 1,972,100 |
| Oct 22, 2024 | 6.3000 | 6.3100 | 6.1700 | 6.2400 | 6.2400 | 1,129,200 |
| Oct 21, 2024 | 6.5400 | 6.5800 | 6.4500 | 6.4500 | 6.4500 | 503,500 |
| Oct 18, 2024 | 6.6600 | 6.6800 | 6.5600 | 6.5900 | 6.5900 | 586,900 |
| Oct 17, 2024 | 6.4800 | 6.5200 | 6.4100 | 6.4600 | 6.4600 | 584,500 |
| Oct 16, 2024 | 6.4700 | 6.5600 | 6.4500 | 6.5200 | 6.5200 | 823,300 |
| Oct 15, 2024 | 6.4700 | 6.4800 | 6.3700 | 6.3700 | 6.3700 | 1,527,600 |
| Oct 14, 2024 | 6.7600 | 6.8200 | 6.7100 | 6.8200 | 6.8200 | 414,000 |
| Oct 11, 2024 | 6.9800 | 7.0100 | 6.8800 | 6.9100 | 6.9100 | 413,300 |
| Oct 10, 2024 | 6.8800 | 7.0200 | 6.8000 | 7.0000 | 7.0000 | 979,500 |
| Oct 9, 2024 | 6.7300 | 6.7500 | 6.6500 | 6.6900 | 6.6900 | 1,043,900 |
| Oct 8, 2024 | 7.0800 | 7.0900 | 6.9000 | 6.9700 | 6.9700 | 586,400 |
| Oct 7, 2024 | 7.2000 | 7.2700 | 7.1700 | 7.2000 | 7.2000 | 333,700 |
| Oct 4, 2024 | 7.2500 | 7.3400 | 7.2300 | 7.2800 | 7.2800 | 553,400 |
| Oct 3, 2024 | 7.1300 | 7.2700 | 7.0500 | 7.2300 | 7.2300 | 784,000 |
| Oct 2, 2024 | 6.9600 | 7.0400 | 6.9100 | 6.9600 | 6.9600 | 823,400 |
| Oct 1, 2024 | 6.7100 | 6.8900 | 6.6800 | 6.7900 | 6.7900 | 834,700 |
| Sep 30, 2024 | 6.8200 | 6.8300 | 6.6900 | 6.7600 | 6.7600 | 481,500 |
| Sep 27, 2024 | 6.7300 | 6.8700 | 6.6900 | 6.7700 | 6.7700 | 1,171,900 |
| Sep 26, 2024 | 6.6800 | 6.8000 | 6.6400 | 6.7200 | 6.7200 | 1,973,100 |
| Sep 25, 2024 | 7.2500 | 7.2500 | 7.0500 | 7.0600 | 7.0600 | 471,400 |
| Sep 24, 2024 | 7.2500 | 7.3300 | 7.1700 | 7.2400 | 7.2400 | 835,400 |
| Sep 23, 2024 | 7.0800 | 7.1800 | 7.0300 | 7.0700 | 7.0700 | 538,500 |
| Sep 20, 2024 | 6.9100 | 6.9300 | 6.7900 | 6.8500 | 6.8500 | 729,700 |
| Sep 19, 2024 | 7.2300 | 7.2900 | 7.1600 | 7.1900 | 7.1900 | 435,500 |
| Sep 18, 2024 | 7.1300 | 7.2300 | 6.9800 | 7.0600 | 7.0600 | 475,500 |
| Sep 17, 2024 | 7.1200 | 7.2000 | 7.1000 | 7.1600 | 7.1600 | 412,600 |
| Sep 16, 2024 | 7.0000 | 7.1300 | 6.9900 | 7.1200 | 7.1200 | 495,500 |
| Sep 13, 2024 | 7.0000 | 7.0500 | 6.8700 | 6.9100 | 6.9100 | 801,400 |
| Sep 12, 2024 | 6.6300 | 6.7600 | 6.6000 | 6.6700 | 6.6700 | 844,200 |
| Sep 11, 2024 | 6.7200 | 6.7200 | 6.5500 | 6.6300 | 6.6300 | 984,200 |
| Sep 10, 2024 | 7.0000 | 7.0000 | 6.7200 | 6.8000 | 6.8000 | 1,190,500 |
| Sep 9, 2024 | 7.1400 | 7.1500 | 6.9200 | 7.0000 | 7.0000 | 984,400 |
| Sep 6, 2024 | 7.3300 | 7.3400 | 7.1000 | 7.1700 | 7.1700 | 446,400 |
| Sep 5, 2024 | 7.3500 | 7.4000 | 7.1900 | 7.2800 | 7.2800 | 679,900 |
| Sep 4, 2024 | 7.1500 | 7.2900 | 7.0000 | 7.0400 | 7.0400 | 897,300 |
| Sep 3, 2024 | 7.4000 | 7.4000 | 6.9900 | 7.0400 | 7.0400 | 976,900 |
| Aug 30, 2024 | 7.8400 | 7.8400 | 7.4500 | 7.6100 | 7.6100 | 1,026,400 |
| Aug 29, 2024 | 8.0700 | 8.1200 | 8.0400 | 8.0700 | 8.0700 | 231,100 |
| Aug 28, 2024 | 7.9700 | 8.0800 | 7.9100 | 7.9500 | 7.9500 | 301,700 |
| Aug 27, 2024 | 8.2600 | 8.3100 | 8.1100 | 8.1200 | 8.1200 | 389,300 |
| Aug 26, 2024 | 8.3100 | 8.4000 | 8.2800 | 8.3100 | 8.3100 | 360,800 |
| Aug 23, 2024 | 8.0100 | 8.3800 | 8.0100 | 8.3800 | 8.3800 | 1,018,900 |
| Aug 22, 2024 | 7.9700 | 8.0800 | 7.9300 | 7.9600 | 7.9600 | 1,236,900 |
| Aug 21, 2024 | 7.5200 | 7.6900 | 7.4100 | 7.6500 | 7.6500 | 877,400 |
| Aug 20, 2024 | 7.3200 | 7.3700 | 7.1200 | 7.2300 | 7.2300 | 779,800 |
| Aug 19, 2024 | 7.6700 | 7.7500 | 7.5600 | 7.5600 | 7.5600 | 264,200 |
| Aug 16, 2024 | 7.5400 | 7.6400 | 7.5200 | 7.6100 | 7.6100 | 394,100 |
| Aug 15, 2024 | 7.5100 | 7.5600 | 7.4400 | 7.4500 | 7.4500 | 720,800 |
| Aug 14, 2024 | 7.1800 | 7.2900 | 7.1300 | 7.2000 | 7.2000 | 341,300 |
| Aug 13, 2024 | 7.0100 | 7.0800 | 6.9600 | 7.0300 | 7.0300 | 347,400 |
| Aug 12, 2024 | 7.0000 | 7.0600 | 6.8700 | 6.8700 | 6.8700 | 572,700 |
| Aug 9, 2024 | 7.2000 | 7.2200 | 7.0700 | 7.1400 | 7.1400 | 228,500 |
| Aug 8, 2024 | 7.0700 | 7.1800 | 7.0500 | 7.1600 | 7.1600 | 283,200 |
| Aug 7, 2024 | 7.2300 | 7.3500 | 7.1400 | 7.1700 | 7.1700 | 427,300 |
| Aug 6, 2024 | 7.0700 | 7.2100 | 7.0500 | 7.1900 | 7.1900 | 432,500 |
| Aug 5, 2024 | 7.0400 | 7.2100 | 6.9900 | 7.1300 | 7.1300 | 759,200 |
| Aug 2, 2024 | 7.5600 | 7.5600 | 7.1600 | 7.2000 | 7.2000 | 1,032,200 |
| Aug 1, 2024 | 8.0600 | 8.1300 | 7.8700 | 7.9400 | 7.9400 | 531,700 |
| Jul 31, 2024 | 8.0300 | 8.1500 | 7.9800 | 8.0600 | 8.0600 | 407,200 |
| Jul 30, 2024 | 7.7900 | 7.9100 | 7.7300 | 7.8600 | 7.8600 | 326,300 |
| Jul 29, 2024 | 7.8000 | 7.8600 | 7.6400 | 7.6900 | 7.6900 | 417,100 |
| Jul 26, 2024 | 7.8600 | 7.8700 | 7.7000 | 7.7800 | 7.7800 | 493,900 |
| Jul 25, 2024 | 7.7100 | 7.7800 | 7.6500 | 7.6700 | 7.6700 | 606,500 |
| Jul 24, 2024 | 7.8100 | 7.9800 | 7.6300 | 7.6400 | 7.6400 | 816,200 |
| Jul 23, 2024 | 8.0700 | 8.1500 | 7.9800 | 8.1200 | 8.1200 | 616,600 |
| Jul 22, 2024 | 7.9200 | 8.1300 | 7.7700 | 8.0500 | 8.0500 | 1,265,100 |
| Jul 19, 2024 | 7.3500 | 7.4500 | 7.2500 | 7.3100 | 7.3100 | 365,200 |
| Jul 18, 2024 | 7.4900 | 7.5100 | 7.3000 | 7.3100 | 7.3100 | 437,900 |
| Jul 17, 2024 | 7.4400 | 7.5100 | 7.3500 | 7.3700 | 7.3700 | 478,300 |
| Jul 16, 2024 | 7.3300 | 7.5100 | 7.3100 | 7.4800 | 7.4800 | 460,800 |
| Jul 15, 2024 | 7.2700 | 7.3100 | 7.1800 | 7.2900 | 7.2900 | 726,200 |
| Jul 12, 2024 | 7.6900 | 7.7200 | 7.5700 | 7.6300 | 7.6300 | 327,800 |
| Jul 11, 2024 | 7.6400 | 7.6900 | 7.5300 | 7.6500 | 7.6500 | 456,700 |
| Jul 10, 2024 | 7.7300 | 7.7400 | 7.5200 | 7.6200 | 7.6200 | 646,800 |
| Jul 9, 2024 | 7.9000 | 7.9600 | 7.8400 | 7.8400 | 7.8400 | 530,000 |
| Jul 8, 2024 | 7.9200 | 7.9900 | 7.8700 | 7.9600 | 7.9600 | 466,100 |
| Jul 5, 2024 | 8.0400 | 8.0600 | 7.7800 | 7.8700 | 7.8700 | 809,300 |
| Jul 3, 2024 | 7.7700 | 8.0300 | 7.7700 | 7.9500 | 7.9500 | 544,500 |
| Jul 2, 2024 | 7.5800 | 7.6300 | 7.3900 | 7.4600 | 7.4600 | 397,400 |
| Jul 1, 2024 | 7.7600 | 7.8500 | 7.6000 | 7.6600 | 7.6600 | 480,400 |
| Jun 28, 2024 | 7.6500 | 7.6800 | 7.5400 | 7.6100 | 7.6100 | 551,400 |
| Jun 27, 2024 | 7.3700 | 7.4300 | 7.3000 | 7.3700 | 7.3700 | 581,600 |
| Jun 26, 2024 | 7.5000 | 7.5900 | 7.4200 | 7.5300 | 7.5300 | 507,900 |
| Jun 25, 2024 | 7.6900 | 7.6900 | 7.5300 | 7.6100 | 7.6100 | 430,000 |
| Jun 24, 2024 | 7.7400 | 7.8300 | 7.6900 | 7.8100 | 7.8100 | 557,000 |
| Jun 21, 2024 | 7.6900 | 7.7200 | 7.5200 | 7.6400 | 7.6400 | 739,300 |
| Jun 20, 2024 | 7.5000 | 7.9000 | 7.5000 | 7.6900 | 7.6900 | 1,553,700 |
| Jun 18, 2024 | 6.9800 | 7.2800 | 6.9800 | 7.2500 | 7.2500 | 1,026,000 |
| Jun 17, 2024 | 6.7000 | 6.8000 | 6.6600 | 6.7400 | 6.7400 | 523,300 |
| Jun 14, 2024 | 6.3200 | 6.5900 | 6.2900 | 6.5800 | 6.5800 | 703,400 |
| Jun 13, 2024 | 6.4600 | 6.4600 | 6.3600 | 6.4400 | 6.4400 | 467,100 |
| Jun 12, 2024 | 6.6400 | 6.6500 | 6.4800 | 6.5100 | 6.5100 | 419,400 |
| Jun 11, 2024 | 6.4200 | 6.5400 | 6.3100 | 6.4800 | 6.4800 | 657,900 |
| Jun 10, 2024 | 6.4100 | 6.4500 | 6.3800 | 6.4000 | 6.4000 | 257,500 |
| Jun 7, 2024 | 6.4100 | 6.4900 | 6.3900 | 6.4100 | 6.4100 | 423,400 |
| Jun 6, 2024 | 6.3800 | 6.4600 | 6.3800 | 6.4200 | 6.4200 | 460,100 |
| Jun 5, 2024 | 6.3100 | 6.3600 | 6.2400 | 6.3400 | 6.3400 | 549,800 |
| Jun 4, 2024 | 6.2400 | 6.3600 | 6.2200 | 6.2700 | 6.2700 | 963,500 |
| Jun 3, 2024 | 6.4800 | 6.5400 | 6.2700 | 6.3500 | 6.3500 | 1,737,900 |
| May 31, 2024 | 6.7100 | 6.8500 | 6.6500 | 6.8200 | 6.8200 | 1,125,500 |
| May 30, 2024 | 6.8900 | 6.9200 | 6.6700 | 6.8900 | 6.8900 | 1,283,000 |
| May 29, 2024 | 7.0100 | 7.0600 | 6.9200 | 6.9500 | 6.9500 | 510,200 |
| May 28, 2024 | 6.9100 | 7.0700 | 6.8700 | 6.9900 | 6.9900 | 790,900 |
| May 24, 2024 | 7.2200 | 7.2600 | 7.1900 | 7.2200 | 7.2200 | 272,300 |
| May 23, 2024 | 7.2900 | 7.2900 | 7.0500 | 7.1400 | 7.1400 | 641,000 |
| May 22, 2024 | 7.4000 | 7.4000 | 7.2800 | 7.3500 | 7.3500 | 589,600 |
| May 21, 2024 | 7.3800 | 7.6100 | 7.3500 | 7.5800 | 7.5800 | 740,400 |
| May 20, 2024 | 7.3600 | 7.5600 | 7.3400 | 7.5400 | 7.5400 | 972,800 |
| May 17, 2024 | 7.3200 | 7.5100 | 7.3000 | 7.5100 | 7.5100 | 491,500 |
Related Tickers
TSE Trinseo PLC
2.7700
+10.80%
ASH Ashland Inc.
52.76
+2.13%
SQM Sociedad Química y Minera de Chile S.A.
34.83
-0.71%
WLK Westlake Corporation
82.05
-0.87%
LYB LyondellBasell Industries N.V.
59.77
+2.31%
MATV Mativ Holdings, Inc.
6.07
+1.51%
LOOP Loop Industries, Inc.
1.0200
+9.68%
KRO Kronos Worldwide, Inc.
7.08
+1.87%
OCI.AS OCI N.V.
7.49
-1.64%
SYNT.L Synthomer plc
99.18
-2.77%