$34.44 +0.40 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 1, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
3/31/201533.9434.4833.7534.04849,829
3/31/20154.054.214.034.10266,577
3/30/201534.3635.1034.2634.93382,157
3/30/20154.214.214.024.15150,135
3/27/201534.3434.7534.2034.68337,252
3/27/20154.204.383.994.28177,477
3/26/201535.7435.7934.9135.02389,379
3/26/20154.444.474.164.17180,532
3/25/201535.4135.6435.1435.24496,596
3/25/20154.324.454.284.33200,293
3/24/201535.3635.4435.0435.23346,601
3/24/20154.214.234.124.20154,065
3/23/201535.2835.5034.8835.14600,102
3/23/20154.064.194.014.16217,332
3/20/201533.9535.5833.8935.362,036,170
3/20/20154.124.194.034.03263,050
3/19/201533.4333.4732.9433.07683,587
3/19/20153.884.073.834.00176,032
3/18/201531.7533.5731.6033.44898,442
3/18/20153.753.953.623.92205,809
3/17/201531.3131.9631.2831.83732,046
3/17/20153.754.003.753.76294,742
3/16/201531.3331.6930.9931.661,182,669
3/16/20153.703.803.643.74167,952
3/13/201532.1432.2631.6132.04401,528
3/13/20153.603.763.533.76164,144
3/12/201533.0233.1132.2432.38425,306
3/12/20153.703.723.483.52186,146
3/11/201532.5432.7932.3332.60397,535
3/11/20153.433.703.333.70223,302
3/10/201532.9733.1432.5932.59442,500
3/10/20153.483.593.343.43244,711
3/9/201534.1734.3033.6033.67449,739
3/9/20153.663.743.483.48220,684
3/6/201533.6733.9733.2633.36720,336
3/6/20153.853.873.673.72261,146
3/5/201534.8535.0534.6034.70447,655
3/5/20153.994.083.903.94139,075
3/4/201535.6335.6735.1335.49501,977
3/4/20154.134.193.913.93264,611
3/3/201535.2135.6635.1435.35838,465
3/3/20154.284.334.104.13440,856
3/2/201535.5635.6535.1735.34702,965
3/2/20154.614.654.234.23247,725
2/27/201536.3136.7136.3136.43650,794
2/27/20154.474.634.474.54261,036
2/26/201536.8237.0736.7036.82746,223
2/26/20154.494.614.414.46203,673
2/25/201536.7137.2536.5337.211,179,452
2/25/20154.264.394.264.39126,999
2/24/201537.0937.2836.7737.131,189,374
2/24/20154.314.404.244.24170,636
2/23/201537.9338.1937.8337.88964,834
2/23/20154.134.404.134.31169,910
2/20/201538.4138.7038.0838.59724,347
2/20/20154.264.464.184.22177,883
2/19/201537.1237.5236.7137.271,520,470
2/19/20154.474.514.274.27125,761
2/18/201537.8038.7937.7938.731,562,375
2/18/20154.414.514.124.38459,015
2/17/201541.0141.3840.6841.25445,935
2/17/20154.574.594.444.45112,143
2/13/201540.8741.1440.6841.10609,756
2/13/20154.574.714.574.65147,938
2/12/201539.6840.3539.6840.14656,792
2/12/20154.694.714.454.50267,488
2/11/201538.9239.2138.5639.051,214,149
2/11/20154.844.844.604.66149,357
2/10/201539.6139.8339.4039.721,466,399
2/10/20154.894.894.704.80103,017
2/9/201540.7441.4740.6441.21926,420
2/9/20154.794.954.794.9285,386
2/6/201541.0741.3840.8541.03719,613
2/6/20154.945.034.754.82214,448
2/5/201539.1740.9139.1240.821,300,442
2/5/20155.005.144.925.11111,246
2/4/201541.1741.3040.7841.07986,174
2/4/20154.825.144.825.04297,493
2/3/201541.5142.3541.4642.201,297,667
2/3/20154.914.984.734.82404,155
2/2/201538.4540.1038.4540.101,057,465
2/2/20155.035.074.855.01289,441
1/30/201536.3037.1136.1437.08851,671
1/30/20154.955.134.905.12328,935
1/29/201535.8536.0335.3436.02597,018
1/29/20154.664.934.664.93345,303
1/28/201536.7636.8235.8735.97777,551
1/28/20155.165.164.774.85255,108
1/27/201536.0836.7735.9836.58712,446
1/27/20154.945.234.925.21381,257
1/26/201536.0636.8736.0536.74691,160
1/26/20154.795.014.665.01301,030
1/23/201535.2035.7035.0535.53667,003
1/23/20155.045.064.724.81383,182
1/22/201535.0835.6234.9835.62647,443
1/22/20155.155.295.015.08290,974
1/21/201533.3734.5233.3434.47742,013
1/21/20155.275.304.955.13472,661
1/20/201533.0233.7232.9033.601,025,704
1/20/20155.055.245.015.12434,019
  • Showing 1-100 of 1,847 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center