UK Markets closed

ArcelorMittal (AMSYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.200.00 (0.00%)
At close: 12:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202133.3533.3533.3533.3533.358,000,000
02 Sept 202133.3533.3533.3533.3533.353,520,000
01 Sept 202133.4033.4033.4033.4033.40-
31 Aug 202133.5033.5033.4033.4033.4040,000
30 Aug 202133.9033.9033.9033.9033.90-
27 Aug 202133.9033.9033.9033.9033.90270,000
26 Aug 202133.8033.8033.7833.7833.78280,000
25 Aug 202133.7533.7533.7533.7533.7550,000
24 Aug 202133.7533.7533.7533.7533.75-
23 Aug 202133.7533.7533.7533.7533.7513,030,000
20 Aug 202132.6732.6732.6732.6732.6712,000,000
19 Aug 202134.3334.3334.3334.3334.33-
18 Aug 202136.0036.0034.3334.3334.33710,000
17 Aug 202134.0034.0034.0034.0034.006,250,000
16 Aug 202134.0034.0034.0034.0034.00-
13 Aug 202134.0034.0034.0034.0034.0015,570,000
12 Aug 202134.0034.0034.0034.0034.0034,000,000
11 Aug 202134.0034.0034.0034.0034.008,000,000
10 Aug 202134.0034.0034.0034.0034.0039,000,000
09 Aug 202134.0034.0034.0034.0034.00-
06 Aug 202134.0034.0034.0034.0034.007,500,000
05 Aug 202134.0034.0034.0034.0034.0014,200,000
04 Aug 202132.9232.9232.9232.9232.92-
03 Aug 202132.9232.9232.9232.9232.92-
02 Aug 2021------
30 Jul 202132.9232.9232.9232.9232.92-
29 Jul 202132.9232.9232.9232.9232.92-
28 Jul 202132.9232.9232.9232.9232.9250,000
27 Jul 202133.6033.6032.9232.9232.9237,400
26 Jul 202132.9834.0232.5033.9933.992,000
23 Jul 202132.0032.0131.9331.9431.94753,000
22 Jul 202129.7529.7529.7529.7529.75100
21 Jul 202129.7529.7529.7529.7529.75-
20 Jul 202129.7529.7529.7529.7529.75120,000
19 Jul 202130.0530.0530.0530.0530.05-
16 Jul 202130.0530.0530.0530.0530.05148,100
15 Jul 202131.0631.0631.0631.0631.06145,500
14 Jul 202131.4031.4031.1831.1831.1811,000
13 Jul 202131.0031.0031.0031.0031.00-
12 Jul 202131.0031.0031.0031.0031.0050,300
09 Jul 202131.3731.3731.3731.3731.37-
08 Jul 202131.3731.3731.3731.3731.37-
07 Jul 202131.3731.3731.3731.3731.37-
06 Jul 202131.3731.3731.3731.3731.37-
02 Jul 202131.3731.3731.3731.3731.37-
01 Jul 202131.3731.3731.3731.3731.37-
30 Jun 202131.3731.3731.3731.3731.37-
29 Jun 202131.3731.3731.3731.3731.37-
28 Jun 202131.3731.3731.3731.3731.3745,700
25 Jun 202131.3731.3731.3731.3731.3730,000
24 Jun 202128.4528.4528.4528.4528.4575,700
23 Jun 202128.4528.4528.4528.4528.45-
22 Jun 202128.4528.4528.4528.4528.4562,700
21 Jun 202128.4528.4528.4528.4528.4552,100
18 Jun 202128.4528.4528.4528.4528.4530,100
17 Jun 202130.1230.1230.1230.1230.12-
16 Jun 202130.5430.5430.1230.1230.1246,000
15 Jun 202132.1032.1030.8030.8030.807,300
14 Jun 202133.2033.2033.2033.2033.20-
11 Jun 202133.2033.2033.2033.2033.20-
10 Jun 202132.9032.9032.9032.9032.9040,700
10 Jun 20210.245881 Dividend
09 Jun 202133.2033.2033.2033.2032.95300
08 Jun 202133.7433.7433.7433.7433.49-
07 Jun 202133.7433.7433.7433.7433.49400
07 Jun 20210.3 Dividend
04 Jun 202133.7433.7433.7433.7433.19-
03 Jun 202133.7433.7433.7433.7433.19535,000
02 Jun 202133.7433.7433.7433.7433.19125,000
01 Jun 202131.4231.4231.4231.4230.91250,000
28 May 202132.4632.4731.4231.4230.91155,400
27 May 202131.0431.0431.0431.0430.54-
26 May 202131.0431.0431.0431.0430.54300
25 May 202130.5531.0130.5531.0130.511,900
24 May 202131.1531.1531.1531.1530.6437,600
21 May 202131.1531.1531.1531.1530.64300
20 May 202131.8431.8431.8431.8431.3240,000
19 May 202132.0032.0031.8431.8431.32648,100
18 May 202133.3333.3333.3333.3332.79121,200
17 May 202132.2632.2632.2632.2631.74-
14 May 202132.2632.2632.2632.2631.74-
13 May 202132.2632.2632.2632.2631.74125,900
12 May 202132.2632.2632.2632.2631.74100
11 May 202132.9032.9032.9032.9032.3716,000
10 May 202133.7033.7032.9032.9032.372,100
07 May 202131.4532.7931.4532.7932.26185,200
06 May 202131.5032.2231.5032.2231.70500,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...