Australia markets open in 36 minutes

Sasol Limited (SSL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.90-0.32 (-3.13%)
At close: 04:00PM EST
9.95 +0.05 (+0.51%)
After hours: 05:07PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20239.9710.129.879.909.901,153,942
05 Dec 202310.3410.4110.2210.2210.22744,000
04 Dec 202310.7910.8310.7110.7410.74810,000
01 Dec 202311.0311.3310.9911.2111.21664,000
30 Nov 202311.0811.1911.0111.0311.03680,000
29 Nov 202311.4911.6311.4711.4911.49351,500
28 Nov 202311.4411.6511.4111.5511.55455,300
27 Nov 202311.5911.6311.3911.4511.45543,300
24 Nov 202311.3611.4711.2711.2811.28260,500
22 Nov 202311.4711.4711.1911.2711.271,069,500
21 Nov 202312.0712.0811.8511.8611.86295,400
20 Nov 202312.1212.2312.0712.1812.18310,500
17 Nov 202312.2812.3812.1612.3412.34304,200
16 Nov 202312.4912.5812.3412.4012.40186,500
15 Nov 202312.7512.8512.7012.7112.71232,600
14 Nov 202312.4912.7812.4912.7312.73369,700
13 Nov 202312.2612.3012.1812.2212.22210,000
10 Nov 202312.0112.0911.8012.0712.07389,100
09 Nov 202312.3212.4512.2212.2212.22174,500
08 Nov 202312.2612.3112.0912.1412.14313,900
07 Nov 202312.6312.6412.2512.2512.25305,900
06 Nov 202312.9412.9912.8112.8212.82223,900
03 Nov 202312.7412.8712.6612.7512.75331,100
02 Nov 202312.4412.7612.4112.7612.76284,600
01 Nov 202312.4712.6512.4612.5712.57280,600
31 Oct 202312.6512.6612.4712.5112.51270,400
30 Oct 202312.8812.9312.7312.7812.78190,200
27 Oct 202313.2113.2713.0313.1113.11295,500
26 Oct 202312.9213.0212.8612.9512.95291,100
25 Oct 202313.0013.0712.8712.9012.90239,800
24 Oct 202313.1013.2313.0713.1213.12222,600
23 Oct 202313.4013.4313.2013.2213.22270,600
20 Oct 202313.2113.3013.1613.2313.23197,100
19 Oct 202313.4813.5713.3613.4013.40270,900
18 Oct 202313.8113.8313.5713.6313.63278,800
17 Oct 202313.9014.1313.9014.1114.11232,300
16 Oct 202314.0914.1013.9114.0014.00257,700
13 Oct 202313.9414.0213.8513.8913.89285,400
12 Oct 202313.8313.8813.4913.5813.58256,900
11 Oct 202313.6513.7013.4713.6213.62275,700
10 Oct 202313.3713.5113.3213.4413.44366,800
09 Oct 202312.9213.1012.8613.1013.10370,800
06 Oct 202312.1212.4112.0812.3412.34276,900
05 Oct 202312.2212.3512.1512.1912.19327,300
04 Oct 202312.5412.6112.3312.4412.44384,600
03 Oct 202312.8312.9012.7012.8112.81436,500
02 Oct 202313.4913.5113.0513.1013.10533,400
29 Sept 202313.8513.9113.6413.6713.67546,800
28 Sept 202313.5713.7413.4913.5513.55609,900
27 Sept 202312.9213.0112.7812.8112.81425,000
26 Sept 202312.8012.8912.5912.5912.59341,200
25 Sept 202312.9812.9812.8212.8912.89284,500
22 Sept 202313.2713.2713.0213.0313.03262,900
21 Sept 202313.0113.1712.9613.0713.07193,100
20 Sept 202313.2013.3613.1613.1813.18351,700
19 Sept 202312.8812.9612.7812.8312.83253,500
18 Sept 202312.8412.9212.7612.7712.77180,100
15 Sept 202312.8512.9612.8412.8512.85257,200
14 Sept 202312.6212.8912.6212.8412.84417,200
14 Sept 20230.532 Dividend
13 Sept 202312.9212.9812.5612.5812.05400,800
12 Sept 202312.9313.1212.9313.0812.53216,600
11 Sept 202313.0513.0812.9212.9312.38252,400
08 Sept 202312.6712.8012.6412.7212.18269,400
07 Sept 202313.0413.0712.7312.7612.22288,000
06 Sept 202313.0913.2713.0513.1012.55392,200
05 Sept 202313.4313.5013.0713.0712.52376,000
01 Sept 202313.2613.2913.0713.1012.55281,400
31 Aug 202312.9713.0012.8612.8912.34246,200
30 Aug 202313.3613.4413.2313.2412.68225,100
29 Aug 202313.1013.2813.0313.2812.72177,200
28 Aug 202313.0413.2612.9613.1712.61300,700
25 Aug 202312.8912.9312.7212.8012.26281,900
24 Aug 202312.6312.6812.4112.4611.93319,700
23 Aug 202312.8213.0712.7113.0012.45336,400
22 Aug 202312.8012.8012.5512.5912.06283,800
21 Aug 202312.9312.9512.7412.8312.29247,400
18 Aug 202312.6112.8212.6112.8112.27405,600
17 Aug 202313.0213.1613.0013.0912.54272,200
16 Aug 202312.8812.9812.8412.9012.35224,900
15 Aug 202312.9312.9312.7712.8012.26434,000
14 Aug 202313.2413.3913.0513.3012.74680,800
11 Aug 202314.1814.2614.1314.2213.62472,500
10 Aug 202314.0214.1513.9414.0013.41773,500
09 Aug 202313.5913.5913.3113.3312.77326,200
08 Aug 202313.1913.4613.1113.4512.88235,300
07 Aug 202313.2613.4013.2113.4012.83346,600
04 Aug 202313.2613.5013.2013.3512.79515,700
03 Aug 202312.7613.1212.6513.0412.49678,800
02 Aug 202313.3513.3713.1213.2412.68455,700
01 Aug 202313.7613.8513.7013.8413.25253,900
31 July 202314.0414.1314.0014.0713.47209,100
28 July 202313.9814.0113.8913.9813.39225,900
27 July 202313.9214.1413.8013.9213.33389,600
26 July 202313.6313.6313.5313.5813.01360,400
25 July 202313.8214.0613.8213.9513.36517,600
24 July 202313.3413.6113.3413.5813.01268,100
21 July 202313.2113.2713.0913.2312.67206,900
20 July 202313.2713.3313.0713.1512.59281,400
19 July 202313.1913.3213.1613.3212.76435,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...