$54.49 +0.01 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
9/30/201454.2554.6753.8054.49179,089
9/30/20144.884.934.754.80193,607
9/29/201454.3054.6954.1054.48111,409
9/29/20145.015.014.854.85121,323
9/26/201454.2954.8554.0754.61175,494
9/26/20144.965.064.875.00141,691
9/25/201455.1955.2654.1854.25189,281
9/25/20144.655.034.605.02343,551
9/24/201455.4855.9455.1055.71103,601
9/24/20144.754.814.644.65243,468
9/23/201455.5655.9055.1055.1995,102
9/23/20144.744.854.704.70389,458
9/22/201456.4656.4655.4555.55132,638
9/22/20144.984.994.634.65376,015
9/19/201457.7157.8456.5556.57152,252
9/19/20145.185.234.984.98660,649
9/18/201456.7356.9956.4556.78112,796
9/18/20145.335.415.145.18358,460
9/17/201456.8957.1456.4156.49176,566
9/17/20145.675.695.385.42242,152
9/16/201456.5757.7256.5757.33119,712
9/16/20145.605.815.525.62143,476
9/15/201456.2656.7556.1156.48163,303
9/15/20145.515.685.445.63263,990
9/12/201456.4456.6755.9756.09241,351
9/12/20145.475.545.375.41222,956
9/11/201456.7657.2656.5857.09282,577
9/11/20145.535.605.465.60370,908
9/10/201457.4757.7057.3957.61226,198
9/10/20145.565.705.545.56354,683
9/9/201458.7559.0458.3658.64112,754
9/9/20145.545.755.515.69128,498
9/8/201459.7059.7258.7558.80143,558
9/8/20145.665.725.495.53174,811
9/5/201459.5159.8259.4159.73137,760
9/5/20145.725.815.595.75164,759
9/4/201459.5859.7459.2559.31184,598
9/4/20145.946.035.595.62204,666
9/3/201458.9159.1258.8359.0494,153
9/3/20146.126.155.945.94173,143
9/2/201458.5158.5357.9358.03159,525
9/2/20146.266.326.046.08209,817
8/29/201458.2758.6458.1558.58158,356
8/29/20146.356.466.256.46199,601
8/28/201458.5158.9058.5058.74129,666
8/28/20146.376.416.326.4094,085
8/27/201459.0659.2358.8059.23141,934
8/27/20146.356.446.256.27130,362
8/26/201458.8159.5658.7659.37152,949
8/26/20146.456.456.326.39155,940
8/25/201457.9458.4257.8658.35181,122
8/25/20146.376.476.336.3372,827
8/22/201458.1858.5457.7258.08147,380
8/22/20146.386.466.296.4445,415
8/21/201458.6159.1958.5958.96128,704
8/21/20146.266.396.256.34138,381
8/20/201458.3559.2058.2759.10174,974
8/20/20146.456.506.406.42143,299
8/19/201458.4458.8658.3558.81108,876
8/19/20146.676.726.466.49196,338
8/18/201458.1458.7358.0258.66107,141
8/18/20146.446.616.426.61101,803
8/15/201458.3458.4057.7558.1580,570
8/15/20146.266.496.106.45173,592
8/14/201457.7758.1357.6758.12136,896
8/14/20146.686.706.376.40191,802
8/13/201457.6057.9357.5457.86149,620
8/13/20146.756.766.586.62258,937
8/12/201457.8258.1157.6058.10135,998
8/12/20146.906.906.626.63474,758
8/11/201457.7157.8457.4057.76189,101
8/11/20146.446.636.356.49178,173
8/8/201456.4657.1456.2357.08150,329
8/8/20146.506.646.386.44189,462
8/7/201456.2856.3555.4255.74148,318
8/7/20146.816.816.506.56715,041
8/6/201456.0356.5355.9156.36178,158
8/6/20147.407.406.706.85803,818
8/5/201457.6257.7756.4256.45218,556
8/5/20147.317.437.087.37262,672
8/4/201457.9159.0157.7958.98118,062
8/1/201457.1757.8056.9057.49137,455
8/1/20147.397.617.317.51176,728
7/31/201458.0758.3057.7657.85162,168
7/31/20147.327.457.217.34244,889
7/30/201459.1259.3358.5058.87113,952
7/30/20147.407.557.317.44197,382
7/29/201459.4059.8759.2959.5594,102
7/29/20147.587.637.417.41259,647
7/28/201459.4059.5959.2259.53127,513
7/28/20147.447.587.347.58144,962
7/25/201460.1160.1859.6959.85161,781
7/25/20146.947.446.917.43248,852
7/24/201460.5560.8060.4060.80146,935
7/24/20147.037.156.936.97252,511
7/23/201460.3060.8060.1360.80138,282
7/23/20147.317.347.067.10306,091
7/22/201460.0260.0859.8059.95124,330
7/22/20147.477.517.317.34152,278
7/21/201457.9159.0057.8658.83166,164
  • Showing 1-100 of 1,722 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center