Arcelormittal SA (PK) (AMSYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 10.6475300401 | 29.96 | 33.15 | 28.9495 | 130360 | 32.10096253 | CS |
| 4 | 4.67 | 16.3974719101 | 28.48 | 33.15 | 28.48 | 67364 | 31.28460345 | CS |
| 12 | 9.1775 | 38.2834497862 | 23.9725 | 33.15 | 22.505 | 112597 | 27.80468465 | CS |
| 26 | 10.55 | 46.6814159292 | 22.6 | 33.15 | 21.8125 | 76519 | 26.75809481 | CS |
| 52 | 6.75 | 25.5681818182 | 26.4 | 33.15 | 21.35 | 68530 | 26.22074399 | CS |
| 156 | 5 | 17.7619893428 | 28.15 | 34.325 | 19.387 | 107065 | 26.90713624 | CS |
| 260 | 22.6314 | 215.156009355 | 10.5186 | 37.53 | 6.842125 | 159557 | 22.43321315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741299840 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
| 1741213440 | 33.15 | 2.59 | 8.48 | 33.15 | 33.15 | 33.15 | 155119 |
| 1741126800 | 30.56 | 1.7 | 5.89 | 29.96 | 30.56 | 28.9495 | 105600 |
| 1741040940 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740781740 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740695340 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740608940 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740522540 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740436140 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740176940 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740090540 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1740004140 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1739917740 | 28.86 | -0.42 | -1.43 | 28.86 | 28.86 | 28.86 | 500 |
| 1739571720 | 29.28 | 0 | 0.00 | 29.28 | 29.28 | 29.28 | 0 |
| 1739485320 | 29.28 | 0 | 0.00 | 29.28 | 29.28 | 29.28 | 0 |
| 1739398920 | 29.28 | 0.8 | 2.81 | 28.85 | 29.28 | 28.85 | 500 |
| 1739312940 | 28.48 | 0.08 | 0.28 | 28.48 | 28.48 | 28.48 | 75100 |
| 1739226000 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1738966800 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1738880400 | 28.4 | 5.9 | 26.19 | 28.4 | 28.4 | 28.35 | 336254 |
| 1738794180 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738707780 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738621380 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738362180 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738275780 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738189380 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738102980 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1738016580 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1737757380 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1737670980 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1737584580 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1737498180 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1737152580 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1737066180 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736979780 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736893380 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736806980 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736547780 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736374980 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736288580 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1736202180 | 22.505 | 0 | 0.00 | 22.505 | 22.505 | 22.505 | 0 |
| 1735942980 | 22.505 | -0.68 | -2.93 | 22.505 | 22.505 | 22.505 | 25000 |
| 1735856400 | 23.185 | 0 | 0.00 | 23.185 | 23.185 | 23.185 | 0 |
| 1735683600 | 23.185 | 0 | 0.00 | 23.185 | 23.185 | 23.185 | 0 |
| 1735597200 | 23.185 | 0 | 0.00 | 23.185 | 23.185 | 23.185 | 0 |
| 1735338000 | 23.185 | -0.79 | -3.29 | 23.185 | 23.185 | 23.185 | 40000 |
| 1735252140 | 23.9725 | 0 | 0.00 | 23.9725 | 23.9725 | 23.9725 | 0 |
| 1735079340 | 23.9725 | 0 | 0.00 | 23.9725 | 23.9725 | 23.9725 | 0 |
| 1734992940 | 23.9725 | 0 | 0.00 | 23.9725 | 23.9725 | 23.9725 | 0 |
| 1734733740 | 23.9725 | 0 | 0.00 | 23.9725 | 23.9725 | 23.9725 | 0 |
| 1734647340 | 23.9725 | 0 | 0.00 | 23.9725 | 23.9725 | 23.9725 | 0 |
| 1734560940 | 23.9725 | -1.42 | -5.57 | 23.9725 | 23.9725 | 23.9725 | 275300 |
| 1734474480 | 25.3875 | 0 | 0.00 | 25.3875 | 25.3875 | 25.3875 | 0 |
| 1734388080 | 25.3875 | 0 | 0.00 | 25.3875 | 25.3875 | 25.3875 | 0 |
| 1734128880 | 25.3875 | 0 | 0.00 | 25.3875 | 25.3875 | 25.3875 | 0 |
| 1734042480 | 25.3875 | -0.35 | -1.35 | 25.3875 | 25.3875 | 25.3875 | 350 |
| 1733955600 | 25.734031 | 0 | 0.00 | 25.734031 | 25.734031 | 25.734031 | 0 |
| 1733869200 | 25.734031 | 1.43 | 5.88 | 25.734031 | 25.734031 | 25.734031 | 1915 |
| 1733754600 | 24.305 | 0 | 0.00 | 24.305 | 24.305 | 24.305 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
