Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sasol Limited (SSL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.67

+0.12

(+0.89%)

At close: 04:00PM EDT

13.67

-0.01

(-0.07%)

After hours:

04:00PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	13.85	13.91	13.64	13.67	13.67	546,800
28 Sept 2023	13.57	13.74	13.49	13.55	13.55	609,900
27 Sept 2023	12.92	13.01	12.78	12.81	12.81	425,000
26 Sept 2023	12.80	12.89	12.59	12.59	12.59	341,200
25 Sept 2023	12.98	12.98	12.82	12.89	12.89	284,500
22 Sept 2023	13.27	13.27	13.02	13.03	13.03	262,900
21 Sept 2023	13.01	13.17	12.96	13.07	13.07	193,100
20 Sept 2023	13.20	13.36	13.16	13.18	13.18	351,700
19 Sept 2023	12.88	12.96	12.78	12.83	12.83	253,500
18 Sept 2023	12.84	12.92	12.76	12.77	12.77	180,100
15 Sept 2023	12.85	12.96	12.84	12.85	12.85	257,200
14 Sept 2023	12.62	12.89	12.62	12.84	12.84	417,200
14 Sept 2023	0.532 Dividend
13 Sept 2023	12.92	12.98	12.56	12.58	12.05	400,800
12 Sept 2023	12.93	13.12	12.93	13.08	12.53	216,600
11 Sept 2023	13.05	13.08	12.92	12.93	12.38	252,400
08 Sept 2023	12.67	12.80	12.64	12.72	12.18	269,400
07 Sept 2023	13.04	13.07	12.73	12.76	12.22	288,000
06 Sept 2023	13.09	13.27	13.05	13.10	12.55	392,200
05 Sept 2023	13.43	13.50	13.07	13.07	12.52	376,000
01 Sept 2023	13.26	13.29	13.07	13.10	12.55	281,400
31 Aug 2023	12.97	13.00	12.86	12.89	12.34	246,200
30 Aug 2023	13.36	13.44	13.23	13.24	12.68	225,100
29 Aug 2023	13.10	13.28	13.03	13.28	12.72	177,200
28 Aug 2023	13.04	13.26	12.96	13.17	12.61	300,700
25 Aug 2023	12.89	12.93	12.72	12.80	12.26	281,900
24 Aug 2023	12.63	12.68	12.41	12.46	11.93	319,700
23 Aug 2023	12.82	13.07	12.71	13.00	12.45	336,400
22 Aug 2023	12.80	12.80	12.55	12.59	12.06	283,800
21 Aug 2023	12.93	12.95	12.74	12.83	12.29	247,400
18 Aug 2023	12.61	12.82	12.61	12.81	12.27	405,600
17 Aug 2023	13.02	13.16	13.00	13.09	12.54	272,200
16 Aug 2023	12.88	12.98	12.84	12.90	12.35	224,900
15 Aug 2023	12.93	12.93	12.77	12.80	12.26	434,000
14 Aug 2023	13.24	13.39	13.05	13.30	12.74	680,800
11 Aug 2023	14.18	14.26	14.13	14.22	13.62	472,500
10 Aug 2023	14.02	14.15	13.94	14.00	13.41	773,500
09 Aug 2023	13.59	13.59	13.31	13.33	12.77	326,200
08 Aug 2023	13.19	13.46	13.11	13.45	12.88	235,300
07 Aug 2023	13.26	13.40	13.21	13.40	12.83	346,600
04 Aug 2023	13.26	13.50	13.20	13.35	12.79	515,700
03 Aug 2023	12.76	13.12	12.65	13.04	12.49	678,800
02 Aug 2023	13.35	13.37	13.12	13.24	12.68	455,700
01 Aug 2023	13.76	13.85	13.70	13.84	13.25	253,900
31 July 2023	14.04	14.13	14.00	14.07	13.47	209,100
28 July 2023	13.98	14.01	13.89	13.98	13.39	225,900
27 July 2023	13.92	14.14	13.80	13.92	13.33	389,600
26 July 2023	13.63	13.63	13.53	13.58	13.01	360,400
25 July 2023	13.82	14.06	13.82	13.95	13.36	517,600
24 July 2023	13.34	13.61	13.34	13.58	13.01	268,100
21 July 2023	13.21	13.27	13.09	13.23	12.67	206,900
20 July 2023	13.27	13.33	13.07	13.15	12.59	281,400
19 July 2023	13.19	13.32	13.16	13.32	12.76	435,300
18 July 2023	13.00	13.27	12.99	13.11	12.56	481,400
17 July 2023	12.94	12.98	12.84	12.92	12.37	411,500
14 July 2023	13.35	13.35	13.08	13.14	12.58	241,500
13 July 2023	13.40	13.52	13.38	13.50	12.93	237,400
12 July 2023	13.13	13.27	13.11	13.22	12.66	345,000
11 July 2023	12.67	12.85	12.61	12.85	12.31	260,000
10 July 2023	12.57	12.70	12.55	12.62	12.09	269,000
07 July 2023	12.31	12.80	12.31	12.68	12.14	909,300
06 July 2023	12.23	12.24	11.97	12.21	11.69	563,100
05 July 2023	12.71	12.71	12.48	12.51	11.98	297,800
03 July 2023	12.49	12.59	12.49	12.59	12.06	169,700
30 June 2023	12.31	12.44	12.29	12.38	11.86	217,200
29 June 2023	12.06	12.30	12.06	12.22	11.70	420,100
28 June 2023	12.27	12.37	12.17	12.37	11.85	178,200
27 June 2023	12.34	12.41	12.25	12.33	11.81	304,000
26 June 2023	12.40	12.68	12.37	12.58	12.05	361,100
23 June 2023	12.30	12.51	12.24	12.46	11.93	441,500
22 June 2023	12.99	13.14	12.93	13.07	12.52	273,900
21 June 2023	13.41	13.59	13.38	13.43	12.86	318,400
20 June 2023	13.97	14.02	13.86	13.96	13.37	200,700
16 June 2023	14.40	14.49	14.18	14.31	13.70	159,100
15 June 2023	14.21	14.38	14.11	14.37	13.76	251,100
14 June 2023	14.01	14.09	13.84	14.00	13.41	209,200
13 June 2023	13.75	13.99	13.75	13.93	13.34	282,700
12 June 2023	13.66	13.66	13.46	13.63	13.05	261,800
09 June 2023	13.73	13.77	13.65	13.70	13.12	317,900
08 June 2023	13.51	13.60	13.27	13.43	12.86	352,300
07 June 2023	13.28	13.41	13.19	13.30	12.74	264,500
06 June 2023	12.69	12.96	12.69	12.95	12.40	301,600
05 June 2023	12.66	12.72	12.55	12.61	12.08	234,100
02 June 2023	12.26	12.52	12.24	12.43	11.90	240,800
01 June 2023	11.62	11.94	11.62	11.80	11.30	352,100
31 May 2023	11.74	11.75	11.56	11.56	11.07	262,500
30 May 2023	11.90	11.93	11.66	11.77	11.27	229,300
26 May 2023	12.01	12.12	11.97	12.04	11.53	237,900
25 May 2023	12.05	12.05	11.69	11.92	11.42	348,300
24 May 2023	12.62	12.65	12.34	12.37	11.85	275,700
23 May 2023	12.34	12.51	12.30	12.31	11.79	219,500
22 May 2023	12.38	12.49	12.29	12.31	11.79	278,500
19 May 2023	12.06	12.09	11.95	12.02	11.51	182,100
18 May 2023	11.90	12.06	11.81	12.05	11.54	251,900
17 May 2023	12.05	12.26	12.02	12.23	11.71	154,000
16 May 2023	12.22	12.32	12.03	12.05	11.54	192,000
15 May 2023	12.27	12.41	12.20	12.37	11.85	195,400
12 May 2023	12.21	12.28	12.11	12.14	11.63	241,900
11 May 2023	11.89	12.12	11.80	11.88	11.38	624,000
10 May 2023	12.66	12.66	12.32	12.44	11.91	214,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6407-0.0030(-0.46%)

ASX 2007,033.20-15.40(-0.22%)

OIL91.11+0.32(+0.35%)

GOLD1,853.50-12.60(-0.68%)

Bitcoin AUD44,210.16+1,775.32(+4.18%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sasol Limited (SSL)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6407
-0.0030(-0.46%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
91.11
+0.32(+0.35%)

GOLD
1,853.50
-12.60(-0.68%)

Bitcoin AUD
44,210.16
+1,775.32(+4.18%)