Arcelormittal Sa (OP: AMSYF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021		24.34	24.34	23.84	215,017	-0.50(-2.04%)
Feb 25, 2021	24.34	24.34	24.34	24.34	569,107	-0.12(-0.49%)
Feb 24, 2021		23.86	23.86	24.46	10,000	+0.60(+2.50%)
Feb 23, 2021		23.86	23.86	23.86	70	+0.00(+0.00%)
Feb 22, 2021		23.32	23.32	23.86	170,000	+0.54(+2.31%)
Feb 19, 2021		23.50	23.50	23.32	212,806	-0.17(-0.73%)
Feb 18, 2021		22.69	22.69	23.50	37,902	+0.80(+3.55%)
Feb 16, 2021		22.69	22.69	22.69	0	+0.00(+0.00%)
Feb 12, 2021	22.69	22.69	22.69	22.69	200,000	-0.24(-1.04%)
Feb 11, 2021	22.93	22.93	22.93	22.93	1,100	-0.37(-1.59%)
Feb 10, 2021	23.30	23.30	23.30	23.30	100	+0.04(+0.17%)
Feb 09, 2021	22.96	23.26	22.96	23.26	360,100	+0.93(+4.18%)
Feb 08, 2021		22.33	22.33	22.33	10	+0.00(+0.00%)
Feb 05, 2021	23.42	23.42	22.33	22.33	200	+0.57(+2.60%)
Feb 04, 2021		21.76	21.76	21.76	5	+0.00(+0.00%)
Feb 03, 2021	21.76	21.76	21.76	21.76	168	-0.09(-0.41%)
Feb 02, 2021	21.85	21.85	21.85	21.85	25,149	+0.00(+0.00%)
Feb 01, 2021	21.85	21.85	21.85	21.85	65,300	+0.12(+0.55%)
Jan 29, 2021	21.73	21.73	21.73	21.73	16,100	-0.78(-3.47%)
Jan 28, 2021	22.41	22.51	22.41	22.51	107,225	+1.01(+4.70%)
Jan 27, 2021	21.50	21.50	21.50	21.50	290,137	-0.95(-4.25%)
Jan 26, 2021	22.73	22.73	22.45	22.45	120,603	+0.54(+2.49%)
Jan 25, 2021	21.14	21.97	21.14	21.91	197,160	-1.43(-6.15%)
Jan 21, 2021		23.34	23.34	23.34	0	+0.25(+1.10%)
Jan 20, 2021	23.17	23.17	23.09	23.09	300,132	-0.06(-0.26%)
Jan 19, 2021	23.14	23.15	23.14	23.15	35,313	-0.63(-2.65%)
Jan 15, 2021	23.70	23.96	23.70	23.78	430,800	-0.81(-3.29%)
Jan 14, 2021	24.59	24.59	24.59	24.59	300	+0.34(+1.38%)
Jan 13, 2021	24.45	24.45	24.25	24.25	97,258	-0.28(-1.12%)
Jan 12, 2021		24.49	24.49	24.53	72,000	+0.04(+0.18%)
Jan 11, 2021	24.49	24.49	24.49	24.49	25,244	-1.00(-3.94%)
Jan 08, 2021		25.49	25.49	25.49	75,003	+0.00(+0.00%)
Jan 07, 2021	25.49	25.49	25.49	25.49	471,400	+0.68(+2.75%)
Jan 06, 2021	24.80	24.81	24.80	24.81	617,882	+0.40(+1.63%)
Jan 05, 2021	24.10	24.41	24.10	24.41	264,201	+0.31(+1.29%)
Jan 04, 2021	24.10	24.10	24.10	24.10	263	+1.80(+8.07%)
Dec 31, 2020		22.30	22.30	22.30	297,500	+0.00(+0.00%)
Dec 30, 2020		22.30	22.30	22.30	297,500	+0.00(+0.00%)
Dec 24, 2020		22.30	22.30	22.30	0	-0.91(-3.92%)
Dec 22, 2020		23.21	23.21	23.21	0	+0.00(+0.00%)
Dec 21, 2020	22.52	23.21	22.52	23.21	274,622	-0.42(-1.78%)
Dec 18, 2020		23.63	23.63	23.63	270,000	+0.00(+0.00%)
Dec 17, 2020	23.44	23.63	23.44	23.63	570,175	+0.82(+3.59%)
Dec 16, 2020	22.81	22.81	22.81	22.81	221,103	-0.35(-1.51%)
Dec 15, 2020	22.44	23.20	22.44	23.16	201,452	+2.23(+10.65%)
Dec 14, 2020	21.08	21.08	20.93	20.93	52,771	-0.04(-0.19%)
Dec 11, 2020	20.89	20.97	20.89	20.97	90,200	-0.18(-0.85%)
Dec 10, 2020	21.15	21.15	21.15	21.15	150,121	+0.55(+2.67%)
Dec 09, 2020	20.60	20.60	20.60	20.60	113,811	-0.14(-0.68%)
Dec 08, 2020	20.74	20.74	20.74	20.74	104	-0.40(-1.89%)
Dec 04, 2020		21.14	21.14	21.14	0	+1.44(+7.31%)
Dec 03, 2020		19.70	19.70	19.70	307,246	+0.00(+0.00%)
Dec 02, 2020	19.24	19.70	19.24	19.70	137,100	+0.31(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.