Skip to main content

Sasol Ltd ADR (NY: SSL )

13.03 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 13.27 13.27 13.02 13.03 262,858 -0.04(-0.31%)
Sep 21, 2023 13.01 13.16 12.96 13.07 193,143 -0.11(-0.83%)
Sep 20, 2023 13.20 13.36 13.16 13.18 351,739 +0.35(+2.73%)
Sep 19, 2023 12.88 12.96 12.78 12.83 253,526 +0.06(+0.47%)
Sep 18, 2023 12.84 12.92 12.76 12.77 180,051 -0.08(-0.62%)
Sep 15, 2023 12.85 12.96 12.84 12.85 257,254 +0.01(+0.08%)
Sep 14, 2023 12.62 12.89 12.62 12.84 417,212 +0.78(+6.51%)
Sep 13, 2023 12.38 12.44 12.04 12.06 418,358 -0.48(-3.82%)
Sep 12, 2023 12.39 12.57 12.39 12.53 226,052 +0.14(+1.16%)
Sep 11, 2023 12.51 12.53 12.38 12.39 263,407 +0.20(+1.65%)
Sep 08, 2023 12.14 12.27 12.11 12.19 281,123 -0.04(-0.31%)
Sep 07, 2023 12.50 12.52 12.20 12.23 300,502 -0.33(-2.60%)
Sep 06, 2023 12.54 12.72 12.51 12.55 409,299 +0.03(+0.23%)
Sep 05, 2023 12.87 12.94 12.52 12.52 392,328 -0.03(-0.23%)
Sep 01, 2023 12.71 12.74 12.52 12.55 293,640 +0.20(+1.63%)
Aug 31, 2023 12.43 12.46 12.32 12.35 256,894 -0.34(-2.64%)
Aug 30, 2023 12.80 12.88 12.68 12.69 234,926 -0.04(-0.30%)
Aug 29, 2023 12.55 12.73 12.49 12.73 184,914 +0.11(+0.84%)
Aug 28, 2023 12.50 12.70 12.42 12.62 313,907 +0.35(+2.89%)
Aug 25, 2023 12.35 12.39 12.19 12.27 294,179 +0.33(+2.73%)
Aug 24, 2023 12.10 12.15 11.89 11.94 333,585 -0.52(-4.15%)
Aug 23, 2023 12.29 12.52 12.18 12.46 351,067 +0.39(+3.26%)
Aug 22, 2023 12.27 12.27 12.03 12.06 296,117 -0.23(-1.87%)
Aug 21, 2023 12.39 12.41 12.21 12.29 258,178 +0.02(+0.16%)
Aug 18, 2023 12.08 12.29 12.08 12.28 423,318 -0.27(-2.14%)
Aug 17, 2023 12.48 12.61 12.46 12.54 284,123 +0.18(+1.47%)
Aug 16, 2023 12.34 12.44 12.30 12.36 234,640 +0.10(+0.78%)
Aug 15, 2023 12.39 12.39 12.24 12.27 452,902 -0.48(-3.76%)
Aug 14, 2023 12.69 12.83 12.50 12.75 710,410 -0.88(-6.47%)
Aug 11, 2023 13.59 13.67 13.54 13.63 493,081 +0.21(+1.57%)
Aug 10, 2023 13.44 13.56 13.36 13.42 807,131 +0.64(+5.03%)
Aug 09, 2023 13.02 13.02 12.75 12.77 340,412 -0.12(-0.89%)
Aug 08, 2023 12.64 12.90 12.56 12.89 245,594 +0.05(+0.37%)
Aug 07, 2023 12.71 12.84 12.66 12.84 361,715 +0.05(+0.37%)
Aug 04, 2023 12.71 12.94 12.65 12.79 538,148 +0.30(+2.38%)
Aug 03, 2023 12.23 12.57 12.12 12.50 708,322 -0.19(-1.51%)
Aug 02, 2023 12.79 12.81 12.57 12.69 475,557 -0.57(-4.33%)
Aug 01, 2023 13.19 13.27 13.13 13.26 264,942 -0.22(-1.64%)
Jul 31, 2023 13.45 13.54 13.42 13.48 218,205 +0.09(+0.64%)
Jul 28, 2023 13.40 13.43 13.31 13.40 236,320 +0.06(+0.43%)
Jul 27, 2023 13.34 13.55 13.22 13.34 406,533 +0.33(+2.50%)
Jul 26, 2023 13.06 13.06 12.97 13.01 376,084 -0.35(-2.65%)
Jul 25, 2023 13.24 13.47 13.24 13.37 540,167 +0.35(+2.72%)
Jul 24, 2023 12.78 13.04 12.78 13.01 279,782 +0.34(+2.65%)
Jul 21, 2023 12.66 12.71 12.54 12.68 215,917 +0.08(+0.61%)
Jul 20, 2023 12.72 12.77 12.52 12.60 293,686 -0.16(-1.28%)
Jul 19, 2023 12.64 12.76 12.61 12.76 454,197 +0.20(+1.60%)
Jul 18, 2023 12.46 12.72 12.45 12.56 502,316 +0.18(+1.47%)
Jul 17, 2023 12.40 12.44 12.30 12.38 429,446 -0.21(-1.67%)
Jul 14, 2023 12.79 12.79 12.53 12.59 252,010 -0.35(-2.67%)
Jul 13, 2023 12.84 12.96 12.82 12.94 247,766 +0.27(+2.12%)
Jul 12, 2023 12.58 12.72 12.56 12.67 360,063 +0.35(+2.88%)
Jul 11, 2023 12.14 12.31 12.08 12.31 271,429 +0.22(+1.82%)
Jul 10, 2023 12.05 12.17 12.03 12.09 280,716 -0.06(-0.47%)
Jul 07, 2023 11.80 12.27 11.80 12.15 948,843 +0.45(+3.85%)
Jul 06, 2023 11.72 11.73 11.47 11.70 589,179 -0.29(-2.40%)
Jul 05, 2023 12.18 12.18 11.96 11.99 310,738 -0.08(-0.64%)
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.