Sasol Ltd ADR (NY: SSL )

5.710 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.855 8.873 8.700 8.740 137,039 -0.14(-1.62%)
Apr 29, 2004 8.827 8.970 8.804 8.884 192,515 +0.16(+1.78%)
Apr 28, 2004 8.694 8.775 8.625 8.729 352,684 +0.13(+1.54%)
Apr 27, 2004 8.539 8.614 8.510 8.597 223,644 +0.07(+0.88%)
Apr 26, 2004 8.556 8.562 8.482 8.522 123,995 -0.15(-1.72%)
Apr 23, 2004 8.637 8.706 8.579 8.671 111,996 +0.02(+0.20%)
Apr 22, 2004 8.683 8.758 8.597 8.654 816,147 -0.29(-3.28%)
Apr 21, 2004 8.913 9.108 8.913 8.947 131,995 -0.03(-0.32%)
Apr 20, 2004 9.103 9.108 8.970 8.976 927,100 -0.11(-1.20%)
Apr 19, 2004 8.907 9.085 8.884 9.085 721,367 +0.25(+2.86%)
Apr 16, 2004 8.683 8.855 8.683 8.832 526,243 +0.12(+1.32%)
Apr 15, 2004 8.545 8.763 8.545 8.717 131,647 +0.12(+1.34%)
Apr 14, 2004 8.499 8.625 8.493 8.602 63,128 +0.00(+0.00%)
Apr 13, 2004 8.574 8.786 8.476 8.602 170,255 -0.11(-1.25%)
Apr 12, 2004 8.631 8.896 8.631 8.712 71,128 +0.08(+0.93%)
Apr 08, 2004 8.723 8.740 8.608 8.631 106,779 -0.22(-2.47%)
Apr 07, 2004 8.700 8.861 8.700 8.850 124,865 +0.22(+2.60%)
Apr 06, 2004 8.792 8.792 8.568 8.625 276,338 -0.13(-1.45%)
Apr 05, 2004 8.625 8.942 8.568 8.752 411,812 -0.36(-3.91%)
Apr 02, 2004 8.740 9.114 8.740 9.108 190,950 -0.02(-0.19%)
Apr 01, 2004 8.936 9.126 8.936 9.126 113,039 +0.19(+2.12%)
Mar 31, 2004 8.959 9.005 8.930 8.936 269,382 -0.03(-0.38%)
Mar 30, 2004 8.855 9.120 8.850 8.970 198,254 +0.26(+3.04%)
Mar 29, 2004 8.660 8.821 8.648 8.706 153,908 +0.02(+0.20%)
Mar 26, 2004 8.602 8.758 8.602 8.689 143,821 +0.07(+0.80%)
Mar 25, 2004 8.723 8.752 8.585 8.620 98,083 +0.01(+0.07%)
Mar 24, 2004 8.683 8.723 8.602 8.614 83,475 -0.12(-1.38%)
Mar 23, 2004 8.568 8.763 8.568 8.735 219,818 +0.17(+1.95%)
Mar 22, 2004 8.625 8.723 8.533 8.568 65,563 -0.09(-1.00%)
Mar 19, 2004 8.677 8.798 8.620 8.654 87,127 +0.01(+0.07%)
Mar 18, 2004 8.568 8.827 8.499 8.648 117,561 +0.37(+4.44%)
Mar 17, 2004 8.321 8.321 8.229 8.280 134,082 -0.14(-1.64%)
Mar 16, 2004 8.430 8.453 8.344 8.418 97,735 +0.05(+0.55%)
Mar 15, 2004 8.614 8.614 8.355 8.372 156,342 -0.03(-0.41%)
Mar 12, 2004 8.395 8.459 8.367 8.407 133,560 -0.12(-1.35%)
Mar 11, 2004 8.510 8.625 8.395 8.522 97,735 -0.05(-0.54%)
Mar 10, 2004 8.913 8.913 8.516 8.568 172,516 -0.34(-3.81%)
Mar 09, 2004 8.884 8.907 8.838 8.907 68,519 +0.11(+1.24%)
Mar 08, 2004 8.867 8.924 8.740 8.798 160,516 -0.01(-0.07%)
Mar 05, 2004 8.706 8.832 8.694 8.804 233,731 +0.05(+0.59%)
Mar 04, 2004 8.758 8.815 8.683 8.752 197,384 -0.26(-2.93%)
Mar 03, 2004 8.913 9.028 8.884 9.016 248,513 +0.00(+0.00%)
Mar 02, 2004 9.085 9.143 8.982 9.016 131,300 +0.11(+1.23%)
Mar 01, 2004 8.855 8.959 8.798 8.907 161,559 +0.11(+1.24%)
Feb 27, 2004 8.683 8.798 8.683 8.798 381,031 -0.02(-0.26%)
Feb 26, 2004 8.769 8.844 8.712 8.821 115,648 -0.09(-0.97%)
Feb 25, 2004 8.913 8.913 8.855 8.907 93,736 +0.01(+0.06%)
Feb 24, 2004 8.798 8.901 8.775 8.901 90,779 -0.01(-0.13%)
Feb 23, 2004 8.740 8.965 8.740 8.913 121,561 +0.11(+1.31%)
Feb 20, 2004 8.896 8.896 8.712 8.798 139,647 -0.22(-2.49%)
Feb 19, 2004 8.965 9.085 8.965 9.022 137,386 +0.10(+1.16%)
Feb 18, 2004 8.953 9.057 8.919 8.919 159,473 +0.05(+0.58%)
Feb 17, 2004 8.798 8.896 8.735 8.867 154,081 -0.14(-1.53%)
Feb 13, 2004 9.028 9.028 8.815 9.005 162,255 +0.05(+0.51%)
Feb 12, 2004 8.959 9.057 8.896 8.959 136,865 +0.06(+0.71%)
Feb 11, 2004 8.763 8.924 8.735 8.896 134,604 +0.16(+1.84%)
Feb 10, 2004 8.694 8.769 8.602 8.735 107,648 +0.10(+1.13%)
Feb 09, 2004 8.614 8.654 8.510 8.637 184,167 +0.13(+1.49%)
Feb 06, 2004 8.424 8.597 8.344 8.510 136,169 +0.00(+0.00%)
Feb 05, 2004 8.625 8.625 8.430 8.510 142,430 -0.14(-1.66%)
Feb 04, 2004 8.712 8.763 8.608 8.654 109,213 -0.12(-1.31%)
Feb 03, 2004 8.798 8.855 8.712 8.769 190,776 -0.28(-3.11%)
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.