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

Date	Open	High	Low	Close*	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 2021	33.35	33.35	33.35	33.35	33.35	8,000,000
02 Sept 2021	33.35	33.35	33.35	33.35	33.35	3,520,000
01 Sept 2021	33.40	33.40	33.40	33.40	33.40	-
31 Aug 2021	33.50	33.50	33.40	33.40	33.40	40,000
30 Aug 2021	33.90	33.90	33.90	33.90	33.90	-
27 Aug 2021	33.90	33.90	33.90	33.90	33.90	270,000
26 Aug 2021	33.80	33.80	33.78	33.78	33.78	280,000
25 Aug 2021	33.75	33.75	33.75	33.75	33.75	50,000
24 Aug 2021	33.75	33.75	33.75	33.75	33.75	-
23 Aug 2021	33.75	33.75	33.75	33.75	33.75	13,030,000
20 Aug 2021	32.67	32.67	32.67	32.67	32.67	12,000,000
19 Aug 2021	34.33	34.33	34.33	34.33	34.33	-
18 Aug 2021	36.00	36.00	34.33	34.33	34.33	710,000
17 Aug 2021	34.00	34.00	34.00	34.00	34.00	6,250,000
16 Aug 2021	34.00	34.00	34.00	34.00	34.00	-
13 Aug 2021	34.00	34.00	34.00	34.00	34.00	15,570,000
12 Aug 2021	34.00	34.00	34.00	34.00	34.00	34,000,000
11 Aug 2021	34.00	34.00	34.00	34.00	34.00	8,000,000
10 Aug 2021	34.00	34.00	34.00	34.00	34.00	39,000,000
09 Aug 2021	34.00	34.00	34.00	34.00	34.00	-
06 Aug 2021	34.00	34.00	34.00	34.00	34.00	7,500,000
05 Aug 2021	34.00	34.00	34.00	34.00	34.00	14,200,000
04 Aug 2021	32.92	32.92	32.92	32.92	32.92	-
03 Aug 2021	32.92	32.92	32.92	32.92	32.92	-
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	32.92	32.92	32.92	32.92	32.92	-
29 Jul 2021	32.92	32.92	32.92	32.92	32.92	-
28 Jul 2021	32.92	32.92	32.92	32.92	32.92	50,000
27 Jul 2021	33.60	33.60	32.92	32.92	32.92	37,400
26 Jul 2021	32.98	34.02	32.50	33.99	33.99	2,000
23 Jul 2021	32.00	32.01	31.93	31.94	31.94	753,000
22 Jul 2021	29.75	29.75	29.75	29.75	29.75	100
21 Jul 2021	29.75	29.75	29.75	29.75	29.75	-
20 Jul 2021	29.75	29.75	29.75	29.75	29.75	120,000
19 Jul 2021	30.05	30.05	30.05	30.05	30.05	-
16 Jul 2021	30.05	30.05	30.05	30.05	30.05	148,100
15 Jul 2021	31.06	31.06	31.06	31.06	31.06	145,500
14 Jul 2021	31.40	31.40	31.18	31.18	31.18	11,000
13 Jul 2021	31.00	31.00	31.00	31.00	31.00	-
12 Jul 2021	31.00	31.00	31.00	31.00	31.00	50,300
09 Jul 2021	31.37	31.37	31.37	31.37	31.37	-
08 Jul 2021	31.37	31.37	31.37	31.37	31.37	-
07 Jul 2021	31.37	31.37	31.37	31.37	31.37	-
06 Jul 2021	31.37	31.37	31.37	31.37	31.37	-
02 Jul 2021	31.37	31.37	31.37	31.37	31.37	-
01 Jul 2021	31.37	31.37	31.37	31.37	31.37	-
30 Jun 2021	31.37	31.37	31.37	31.37	31.37	-
29 Jun 2021	31.37	31.37	31.37	31.37	31.37	-
28 Jun 2021	31.37	31.37	31.37	31.37	31.37	45,700
25 Jun 2021	31.37	31.37	31.37	31.37	31.37	30,000
24 Jun 2021	28.45	28.45	28.45	28.45	28.45	75,700
23 Jun 2021	28.45	28.45	28.45	28.45	28.45	-
22 Jun 2021	28.45	28.45	28.45	28.45	28.45	62,700
21 Jun 2021	28.45	28.45	28.45	28.45	28.45	52,100
18 Jun 2021	28.45	28.45	28.45	28.45	28.45	30,100
17 Jun 2021	30.12	30.12	30.12	30.12	30.12	-
16 Jun 2021	30.54	30.54	30.12	30.12	30.12	46,000
15 Jun 2021	32.10	32.10	30.80	30.80	30.80	7,300
14 Jun 2021	33.20	33.20	33.20	33.20	33.20	-
11 Jun 2021	33.20	33.20	33.20	33.20	33.20	-
10 Jun 2021	32.90	32.90	32.90	32.90	32.90	40,700
10 Jun 2021	0.245881 Dividend
09 Jun 2021	33.20	33.20	33.20	33.20	32.95	300
08 Jun 2021	33.74	33.74	33.74	33.74	33.49	-
07 Jun 2021	33.74	33.74	33.74	33.74	33.49	400
07 Jun 2021	0.3 Dividend
04 Jun 2021	33.74	33.74	33.74	33.74	33.19	-
03 Jun 2021	33.74	33.74	33.74	33.74	33.19	535,000
02 Jun 2021	33.74	33.74	33.74	33.74	33.19	125,000
01 Jun 2021	31.42	31.42	31.42	31.42	30.91	250,000
28 May 2021	32.46	32.47	31.42	31.42	30.91	155,400
27 May 2021	31.04	31.04	31.04	31.04	30.54	-
26 May 2021	31.04	31.04	31.04	31.04	30.54	300
25 May 2021	30.55	31.01	30.55	31.01	30.51	1,900
24 May 2021	31.15	31.15	31.15	31.15	30.64	37,600
21 May 2021	31.15	31.15	31.15	31.15	30.64	300
20 May 2021	31.84	31.84	31.84	31.84	31.32	40,000
19 May 2021	32.00	32.00	31.84	31.84	31.32	648,100
18 May 2021	33.33	33.33	33.33	33.33	32.79	121,200
17 May 2021	32.26	32.26	32.26	32.26	31.74	-
14 May 2021	32.26	32.26	32.26	32.26	31.74	-
13 May 2021	32.26	32.26	32.26	32.26	31.74	125,900
12 May 2021	32.26	32.26	32.26	32.26	31.74	100
11 May 2021	32.90	32.90	32.90	32.90	32.37	16,000
10 May 2021	33.70	33.70	32.90	32.90	32.37	2,100
07 May 2021	31.45	32.79	31.45	32.79	32.26	185,200
06 May 2021	31.50	32.22	31.50	32.22	31.70	500,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,083.37+102.39(+1.47%)

FTSE 25023,784.54+173.15(+0.73%)

AIM1,268.13+8.00(+0.63%)

GBP/EUR1.1642-0.0005(-0.04%)

GBP/USD1.3619-0.0045(-0.3282%)

BTC-GBP31,654.65+393.29(+1.26%)

ArcelorMittal (AMSYF)

FTSE 100
7,083.37
+102.39(+1.47%)

FTSE 250
23,784.54
+173.15(+0.73%)

AIM
1,268.13
+8.00(+0.63%)

GBP/EUR
1.1642
-0.0005(-0.04%)

GBP/USD
1.3619
-0.0045(-0.3282%)

BTC-GBP
31,654.65
+393.29(+1.26%)