Australia markets closed

Sasol Limited (SSL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.51+0.12 (+1.62%)
At close: 04:00PM EDT
7.40 -0.11 (-1.46%)
After hours: 07:18PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.327.517.307.517.51491,500
16 May 20247.347.407.287.397.39367,500
15 May 20247.337.367.207.347.34310,300
14 May 20247.287.327.257.317.31347,300
13 May 20247.437.557.437.477.47460,300
10 May 20247.457.507.357.377.37532,000
09 May 20247.177.237.127.177.17386,500
08 May 20247.207.367.177.237.23405,000
07 May 20247.267.317.187.227.22392,700
06 May 20247.287.337.177.207.20353,600
03 May 20247.007.156.997.057.05590,400
02 May 20246.876.906.746.746.74770,900
01 May 20247.097.166.896.946.94427,700
30 Apr 20247.117.187.027.037.03514,500
29 Apr 20247.107.187.107.147.14492,200
26 Apr 20247.007.036.906.936.93640,800
25 Apr 20246.886.906.786.866.861,481,500
24 Apr 20246.937.116.907.077.071,199,100
23 Apr 20247.197.277.097.177.171,748,100
22 Apr 20247.957.997.867.937.93367,000
19 Apr 20248.208.318.148.208.20442,800
18 Apr 20248.228.328.188.288.28640,600
17 Apr 20248.268.348.138.168.16396,800
16 Apr 20248.248.358.128.218.21773,300
15 Apr 20248.878.888.568.618.61918,500
12 Apr 20249.019.118.628.698.691,126,100
11 Apr 20248.908.948.628.838.831,231,500
10 Apr 20248.979.108.718.798.791,201,700
09 Apr 20249.249.339.089.139.131,260,700
08 Apr 20248.808.958.698.748.741,243,400
05 Apr 20248.238.278.108.168.16620,700
04 Apr 20248.458.508.188.208.20732,900
03 Apr 20248.038.158.038.138.13495,300
02 Apr 20248.118.137.988.018.01505,700
01 Apr 20247.857.867.727.757.75226,000
28 Mar 20247.727.837.717.817.81495,700
27 Mar 20247.517.657.457.657.65471,100
26 Mar 20247.717.717.487.507.50450,100
25 Mar 20247.637.767.607.707.70621,200
22 Mar 20247.657.817.607.667.66560,600
21 Mar 20247.837.837.687.777.77438,400
20 Mar 20247.407.837.397.797.79771,700
19 Mar 20247.277.457.277.387.38546,300
18 Mar 20247.207.217.107.157.15594,700
15 Mar 20247.397.437.327.417.41504,600
14 Mar 20247.677.677.347.357.35634,800
14 Mar 20240.104 Dividend
13 Mar 20247.637.867.617.817.71681,800
12 Mar 20247.587.607.517.527.42464,600
11 Mar 20247.537.607.457.537.43652,300
08 Mar 20247.927.947.807.847.74560,800
07 Mar 20247.948.017.887.947.83574,500
06 Mar 20247.807.937.787.897.78700,800
05 Mar 20247.537.677.517.587.48530,600
04 Mar 20247.737.757.607.607.50509,000
01 Mar 20247.677.847.657.807.70608,700
29 Feb 20247.527.657.517.587.48623,200
28 Feb 20247.527.547.377.387.28630,700
27 Feb 20247.837.857.587.677.571,150,700
26 Feb 20247.427.497.317.397.29809,100
23 Feb 20247.607.737.577.707.60585,700
22 Feb 20247.717.837.657.777.67554,000
21 Feb 20247.507.727.477.647.54775,000
20 Feb 20247.667.747.607.667.561,327,100
16 Feb 20248.108.328.078.268.15456,500
15 Feb 20247.968.247.928.228.11668,000
14 Feb 20247.948.007.887.967.85473,400
13 Feb 20247.837.857.677.697.59652,500
12 Feb 20247.648.087.648.027.911,076,500
09 Feb 20247.737.827.587.697.591,635,800
08 Feb 20248.108.168.048.138.02499,800
07 Feb 20248.238.258.118.238.12416,700
06 Feb 20248.278.548.268.418.30589,800
05 Feb 20248.268.268.068.188.07478,000
02 Feb 20248.548.548.348.368.25480,700
01 Feb 20248.678.758.618.688.56378,000
31 Jan 20248.848.868.558.558.44620,000
30 Jan 20248.748.798.658.798.67390,100
29 Jan 20248.828.828.668.758.63492,700
26 Jan 20248.708.748.638.698.57269,600
25 Jan 20248.788.788.558.638.52432,700
24 Jan 20248.648.748.598.628.51657,000
23 Jan 20248.398.668.398.658.531,022,000
22 Jan 20248.188.378.188.338.22936,400
19 Jan 20248.578.578.418.548.43579,400
18 Jan 20248.378.558.348.548.431,241,300
17 Jan 20248.598.648.518.628.51871,700
16 Jan 20249.049.108.918.938.81999,200
12 Jan 20249.529.589.419.439.30355,300
11 Jan 20249.289.329.159.279.15414,500
10 Jan 20249.039.229.009.169.041,072,700
09 Jan 20249.879.879.679.749.61467,300
08 Jan 20249.639.799.599.779.64441,000
05 Jan 20249.8310.159.819.869.73525,300
04 Jan 20249.869.889.639.669.53486,700
03 Jan 20249.809.919.739.869.73441,800
02 Jan 20249.9310.109.919.989.85348,200
29 Dec 20239.989.989.879.949.81386,700
28 Dec 202310.0310.069.909.909.77323,000
27 Dec 202310.2110.2810.1710.2110.07279,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...