JSE · ACL · stock
ArcelorMittal South Africa Limited (ACL) stock price history
Every JSE trading session of ArcelorMittal South Africa Limited from Jan 13, 2000 to Nov 13, 2026: 6,686 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACL adjusted close, 2000 to 2026
- ZAR 260.79
- All time high, 2008
- ZAR 1.64
- 52 week high, ZAR 1.01 low
- 6,686
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ACL key facts
- ArcelorMittal South Africa Limited (ACL) closed at ZAR 1.19 on Nov 13, 2026 on JSE.
- ACL's all time high close is ZAR 260.79, set on Jun 5, 2008; its all time low close is ZAR 0.2500 on Jul 30, 2020.
- ACL's 52 week range is ZAR 1.01 to ZAR 1.64.
- ACL returned -7.0% over the year to Nov 13, 2026 and -81.6% over five years.
- Over ten years ACL returned -90%, -20.5% a year compounded.
- ACL's deepest drawdown was -99.9% from Jun 5, 2008 to Jul 30, 2020.
- DataCedar holds 6,686 daily sessions of ACL history from Jan 13, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ACL price chart, 2000 to 2026
ACL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -16.2% |
| 6 months | -1.7% |
| Year to date | -4.8% |
| 1 year | -7.0% |
| 3 years | -2.5% |
| 5 years | -81.6% |
| 10 years | -89.9% |
| Since Jan 13, 2000 | -95.3% |
| Compound annual growth, 26.8 years | -10.8% |
ACL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 260.79 on Jun 5, 2008
- All time low close
- ZAR 0.2500 on Jul 30, 2020
- 52 week high
- ZAR 1.64 on Aug 14, 2026
- 52 week low
- ZAR 1.01 on Oct 14, 2026
- Deepest drawdown
- -99.9% from Jun 5, 2008 to Jul 30, 2020, not yet recovered
- Best single session
- +65.4% on Feb 10, 2021
- Worst single session
- -82.2% on Nov 26, 2001
- Volatility, 1 year annualised
- 65.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +788%
- Worst calendar year
- 2015, -83%
ACL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 13, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.28 | ZAR 1.64 | ZAR 1.01 | ZAR 1.19 | -6.3% | 140.4M | 188 |
| 2025 | ZAR 1.35 | ZAR 1.88 | ZAR 0.5900 | ZAR 1.27 | -5.2% | 250.2M | 241 |
| 2024 | ZAR 1.60 | ZAR 2.39 | ZAR 0.8600 | ZAR 1.34 | -18.3% | 172.7M | 242 |
| 2023 | ZAR 4.75 | ZAR 5.29 | ZAR 0.7900 | ZAR 1.64 | -65.4% | 184.7M | 214 |
| 2022 | ZAR 8.87 | ZAR 11.34 | ZAR 4.23 | ZAR 4.74 | -46.6% | 365.7M | 217 |
| 2021 | ZAR 1.00 | ZAR 9.40 | ZAR 0.9900 | ZAR 8.88 | +788.0% | 534.8M | 218 |
| 2020 | ZAR 1.23 | ZAR 1.75 | ZAR 0.2500 | ZAR 1.00 | -16.0% | 310.8M | 237 |
| 2019 | ZAR 3.35 | ZAR 4.30 | ZAR 1.19 | ZAR 1.19 | -64.9% | 69.6M | 238 |
| 2018 | ZAR 3.81 | ZAR 6.08 | ZAR 1.86 | ZAR 3.39 | -13.5% | 85.3M | 249 |
| 2017 | ZAR 11.50 | ZAR 15.40 | ZAR 3.50 | ZAR 3.92 | -65.9% | 112.6M | 254 |
| 2016 | ZAR 4.50 | ZAR 12.90 | ZAR 3.90 | ZAR 11.50 | +155.6% | 196.1M | 261 |
| 2015 | ZAR 26.41 | ZAR 26.99 | ZAR 2.90 | ZAR 4.50 | -83.0% | 181.3M | 260 |
| 2014 | ZAR 37.30 | ZAR 48.50 | ZAR 22.35 | ZAR 26.41 | -29.2% | 137M | 258 |
| 2013 | ZAR 36.00 | ZAR 45.59 | ZAR 22.60 | ZAR 37.30 | +3.6% | 137.3M | 261 |
| 2012 | ZAR 68.58 | ZAR 70.65 | ZAR 25.17 | ZAR 36.00 | -47.5% | 125M | 261 |
| 2011 | ZAR 79.21 | ZAR 93.59 | ZAR 54.99 | ZAR 68.58 | -13.4% | 166.3M | 260 |
| 2010 | ZAR 102.97 | ZAR 117.42 | ZAR 71.13 | ZAR 79.21 | -23.1% | 228.6M | 261 |
| 2009 | ZAR 88.39 | ZAR 127.92 | ZAR 61.18 | ZAR 102.97 | +16.5% | 276.7M | 249 |
| 2008 | ZAR 136.38 | ZAR 264.79 | ZAR 58.60 | ZAR 88.38 | -35.2% | 326.5M | 253 |
| 2007 | ZAR 99.87 | ZAR 152.86 | ZAR 91.42 | ZAR 136.38 | +39.0% | 249M | 250 |
| 2006 | ZAR 61.18 | ZAR 98.88 | ZAR 49.94 | ZAR 98.13 | +60.4% | 245.4M | 258 |
| 2005 | ZAR 63.92 | ZAR 69.22 | ZAR 41.55 | ZAR 61.18 | -6.5% | 279.4M | 260 |
| 2004 | ZAR 28.77 | ZAR 68.42 | ZAR 27.57 | ZAR 65.42 | +127.4% | 223.8M | 262 |
| 2003 | ZAR 21.22 | ZAR 28.98 | ZAR 13.73 | ZAR 28.77 | +35.5% | 199.6M | 261 |
| 2002 | ZAR 11.34 | ZAR 27.72 | ZAR 9.35 | ZAR 21.22 | +87.2% | 275.9M | 261 |
| 2001 | ZAR 12.49 | ZAR 34.46 | ZAR 4.39 | ZAR 11.34 | -9.2% | 333.7M | 261 |
| 2000 | ZAR 25.72 | ZAR 28.17 | ZAR 8.49 | ZAR 12.49 | n/a | 192.1M | 251 |
ACL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 1.19 | -9.8% |
| October 2026 | ZAR 1.32 | +3.9% |
| September 2026 | ZAR 1.27 | -8.0% |
| August 2026 | ZAR 1.38 | +8.7% |
| July 2026 | ZAR 1.27 | +4.1% |
| June 2026 | ZAR 1.22 | -6.2% |
| May 2026 | ZAR 1.30 | -1.5% |
| April 2026 | ZAR 1.32 | -7.0% |
| March 2026 | ZAR 1.42 | +23.5% |
| February 2026 | ZAR 1.15 | -14.8% |
| January 2026 | ZAR 1.35 | +6.3% |
| December 2025 | ZAR 1.27 | -3.1% |
About the ACL data
Daily bars. 6,686 sessions from Jan 13, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AACL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ACL share price history
