Australia markets open in 7 hours 37 minutes

Sasol Limited (SSL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.61-0.05 (-0.59%)
As of 10:22AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20247.667.637.477.617.61428,094
20 Feb 20247.667.747.607.667.661,326,000
16 Feb 20248.108.328.078.268.26456,500
15 Feb 20247.968.247.928.228.22668,000
14 Feb 20247.948.007.887.967.96473,400
13 Feb 20247.837.857.677.697.69652,500
12 Feb 20247.648.087.648.028.021,076,500
09 Feb 20247.737.827.587.697.691,635,800
08 Feb 20248.108.168.048.138.13499,800
07 Feb 20248.238.258.118.238.23416,700
06 Feb 20248.278.548.268.418.41589,800
05 Feb 20248.268.268.068.188.18478,000
02 Feb 20248.548.548.348.368.36480,700
01 Feb 20248.678.758.618.688.68378,000
31 Jan 20248.848.868.558.558.55620,000
30 Jan 20248.748.798.658.798.79390,100
29 Jan 20248.828.828.668.758.75492,700
26 Jan 20248.708.748.638.698.69269,600
25 Jan 20248.788.788.558.638.63432,700
24 Jan 20248.648.748.598.628.62657,000
23 Jan 20248.398.668.398.658.651,022,000
22 Jan 20248.188.378.188.338.33936,400
19 Jan 20248.578.578.418.548.54579,400
18 Jan 20248.378.558.348.548.541,241,300
17 Jan 20248.598.648.518.628.62871,700
16 Jan 20249.049.108.918.938.93999,200
12 Jan 20249.529.589.419.439.43355,300
11 Jan 20249.289.329.159.279.27414,500
10 Jan 20249.039.229.009.169.161,072,700
09 Jan 20249.879.879.679.749.74467,300
08 Jan 20249.639.799.599.779.77441,000
05 Jan 20249.8310.159.819.869.86525,300
04 Jan 20249.869.889.639.669.66486,700
03 Jan 20249.809.919.739.869.86441,800
02 Jan 20249.9310.109.919.989.98348,200
29 Dec 20239.989.989.879.949.94386,700
28 Dec 202310.0310.069.909.909.90323,000
27 Dec 202310.2110.2810.1710.2110.21279,200
26 Dec 202310.1610.1610.0010.0210.02235,100
22 Dec 202310.1710.2110.0310.0710.07239,600
21 Dec 20239.9810.029.9310.0110.01389,100
20 Dec 20239.9410.069.899.909.90665,800
19 Dec 20239.729.899.729.839.83714,500
18 Dec 20239.599.619.439.469.46455,300
15 Dec 20239.469.529.269.319.31499,200
14 Dec 20239.349.549.309.449.441,014,900
13 Dec 20238.919.378.859.369.36940,300
12 Dec 20239.059.158.889.009.001,403,500
11 Dec 20239.159.549.089.479.471,226,400
08 Dec 20239.459.679.439.559.551,681,200
07 Dec 20239.839.939.809.879.87736,700
06 Dec 20239.9710.129.879.909.901,180,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...