Sasol ADR

SSL
🏛️ usa →
6.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.05 16.44 16.01 16.40 0.5M
2021-12-30 16.33 16.37 16.10 16.12 0.3M
2021-12-29 16.79 16.81 16.34 16.40 0.4M
2021-12-28 16.75 16.88 16.39 16.40 0.3M
2021-12-27 16.20 16.39 15.95 16.38 0.1M
2021-12-23 16.13 16.25 16.05 16.21 0.2M
2021-12-22 15.89 16.19 15.89 16.16 0.2M
2021-12-21 15.73 15.98 15.71 15.97 0.3M
2021-12-20 15.50 15.50 15.01 15.27 0.4M
2021-12-17 16.06 16.06 15.69 15.70 0.5M
2021-12-16 15.73 16.08 15.55 15.59 0.5M
2021-12-15 15.58 15.69 15.31 15.60 0.5M
2021-12-14 16.02 16.33 15.84 15.90 0.6M
2021-12-13 17.25 17.34 17.05 17.09 0.4M
2021-12-10 17.83 17.86 17.61 17.80 0.2M
2021-12-09 17.81 17.97 17.65 17.89 0.2M
2021-12-08 18.41 18.60 18.32 18.39 0.3M
2021-12-07 18.47 18.77 18.45 18.59 0.4M
2021-12-06 17.85 18.00 17.69 17.92 0.4M
2021-12-03 17.80 17.87 17.37 17.53 0.4M
2021-12-02 17.41 17.79 17.36 17.61 0.9M
2021-12-01 17.44 17.46 16.41 16.41 0.8M
2021-11-30 16.52 16.70 16.03 16.28 0.7M
2021-11-29 16.18 16.21 15.70 15.78 0.4M
2021-11-26 15.23 15.58 15.07 15.54 0.5M
2021-11-24 16.56 16.82 16.56 16.70 0.1M
2021-11-23 16.55 16.89 16.53 16.84 0.4M
2021-11-22 15.78 15.93 15.72 15.82 0.4M
2021-11-19 15.80 15.87 15.64 15.69 0.3M
2021-11-18 16.11 16.25 15.97 16.20 0.4M
2021-11-17 16.80 16.86 16.58 16.63 0.2M
2021-11-16 16.95 16.97 16.72 16.72 0.3M
2021-11-15 17.27 17.28 17.00 17.16 0.2M
2021-11-12 16.73 16.90 16.67 16.89 0.3M
2021-11-11 17.26 17.39 17.15 17.18 0.2M
2021-11-10 17.20 17.33 16.66 16.76 0.4M
2021-11-09 18.08 18.15 17.74 17.92 0.4M
2021-11-08 18.04 18.32 17.95 18.11 0.5M
2021-11-05 17.18 17.32 17.00 17.31 0.3M
2021-11-04 17.57 17.60 16.98 17.14 0.5M
2021-11-03 16.68 16.89 16.61 16.86 0.4M
2021-11-02 16.80 16.81 16.62 16.66 0.3M
2021-11-01 17.00 17.27 16.91 17.05 0.2M
2021-10-29 16.76 16.86 16.63 16.76 0.3M
2021-10-27 17.41 17.54 17.05 17.08 0.3M
2021-10-26 17.88 17.88 17.44 17.57 0.3M
2021-10-25 17.89 17.95 17.69 17.73 0.3M
2021-10-22 17.84 17.93 17.56 17.71 0.5M
2021-10-21 17.65 17.68 17.22 17.31 0.8M
2021-10-20 18.40 18.70 18.31 18.69 0.4M
2021-10-19 18.50 18.61 18.37 18.48 0.3M
2021-10-18 18.90 19.08 18.77 18.82 0.5M
2021-10-15 19.21 19.22 18.76 18.78 0.5M
2021-10-14 18.11 18.40 17.94 18.38 0.5M
2021-10-13 18.60 18.73 18.39 18.66 0.3M
2021-10-12 18.71 18.79 18.36 18.44 0.5M
2021-10-11 19.36 19.52 19.16 19.18 0.3M
2021-10-08 19.28 19.37 19.15 19.31 0.4M
2021-10-07 18.97 19.07 18.78 18.92 0.8M
2021-10-06 19.34 19.57 18.97 19.56 0.7M
2021-10-05 19.80 19.82 19.37 19.62 0.5M
2021-10-04 19.50 19.81 19.24 19.38 0.8M
2021-10-01 18.71 18.82 18.37 18.74 0.5M
2021-09-30 18.87 19.24 18.72 18.84 0.9M
2021-09-29 18.05 18.31 17.81 18.07 0.7M
2021-09-28 18.63 18.64 18.00 18.07 1.5M
2021-09-27 17.22 17.56 17.22 17.43 0.8M
2021-09-24 16.76 16.84 16.49 16.52 0.2M
2021-09-23 16.76 16.97 16.71 16.95 0.5M
2021-09-22 16.50 16.73 16.44 16.51 0.8M
2021-09-21 15.19 15.56 15.10 15.52 0.8M
2021-09-20 14.91 15.09 14.67 14.97 0.6M
2021-09-17 15.81 15.87 15.26 15.44 0.6M
2021-09-16 16.44 16.46 16.01 16.25 0.6M
2021-09-15 16.95 17.25 16.91 17.12 0.5M
2021-09-14 16.69 16.74 16.22 16.36 0.5M
2021-09-13 16.67 17.11 16.62 17.02 1.1M
2021-09-10 15.67 15.87 15.52 15.52 0.4M
2021-09-09 15.26 15.47 15.18 15.26 0.3M
2021-09-08 15.04 15.10 14.87 15.00 0.4M
2021-09-07 14.95 15.10 14.86 14.92 0.3M
2021-09-03 15.57 15.68 15.27 15.30 0.5M
2021-09-02 15.33 15.35 15.07 15.10 0.4M
2021-09-01 15.45 15.50 15.27 15.40 0.3M
2021-08-31 15.31 15.50 15.27 15.37 0.5M
2021-08-30 15.25 15.49 15.13 15.27 0.4M
2021-08-27 14.92 15.33 14.92 15.28 0.5M
2021-08-26 14.71 14.85 14.51 14.63 0.5M
2021-08-25 14.80 14.96 14.62 14.87 0.3M
2021-08-24 14.50 15.09 14.47 15.07 0.6M
2021-08-23 13.70 13.82 13.65 13.73 0.9M
2021-08-20 12.82 13.02 12.75 12.90 0.6M
2021-08-19 13.20 13.33 12.78 12.83 0.8M
2021-08-18 14.04 14.27 13.90 13.90 0.5M
2021-08-17 14.16 14.25 13.93 14.10 0.5M
2021-08-16 13.75 14.02 13.64 13.95 0.6M
2021-08-13 14.60 14.81 14.54 14.58 0.3M
2021-08-12 14.75 14.83 14.66 14.79 0.3M
2021-08-11 14.79 14.96 14.59 14.92 0.3M
2021-08-10 14.32 14.63 14.30 14.60 0.4M
2021-08-09 14.95 14.95 14.63 14.71 0.3M
2021-08-06 15.19 15.25 15.00 15.17 0.3M
2021-08-05 15.07 15.27 14.87 14.91 0.4M
2021-08-04 15.44 15.55 15.23 15.23 0.4M
2021-08-03 15.11 15.50 14.87 15.48 0.5M
2021-08-02 15.09 15.37 14.87 14.89 0.3M
2021-07-30 15.08 15.16 14.86 14.94 0.3M
2021-07-29 15.23 15.35 15.15 15.22 0.4M
2021-07-28 14.68 14.93 14.54 14.82 0.3M
2021-07-27 14.55 14.60 14.28 14.49 0.3M
2021-07-26 14.73 15.12 14.73 15.06 0.5M
2021-07-23 14.83 14.86 14.59 14.70 0.3M
2021-07-22 14.96 14.99 14.55 14.74 0.3M
2021-07-21 14.70 15.05 14.70 14.99 0.3M
2021-07-20 14.39 14.74 14.25 14.55 0.7M
2021-07-19 14.22 14.35 13.87 13.97 1.2M
2021-07-16 14.70 14.73 14.29 14.36 0.5M
2021-07-15 14.91 14.94 14.29 14.37 1.0M
2021-07-14 15.83 16.00 15.44 15.54 0.7M
2021-07-13 15.39 15.49 15.13 15.14 0.4M
2021-07-12 15.24 15.67 15.15 15.65 0.3M
2021-07-09 15.40 15.74 15.25 15.63 0.8M
2021-07-08 14.70 14.93 14.51 14.74 0.5M
2021-07-07 15.41 15.55 15.00 15.12 0.4M
2021-07-06 15.62 15.65 14.97 15.16 0.4M
2021-07-02 15.64 15.66 15.19 15.30 0.3M
2021-07-01 15.83 15.94 15.51 15.57 0.4M
2021-06-30 15.21 15.39 15.21 15.33 0.2M
2021-06-29 15.47 15.58 15.21 15.23 0.3M
2021-06-28 15.59 15.59 15.19 15.22 0.4M
2021-06-25 16.18 16.26 15.97 16.01 0.4M
2021-06-24 15.75 15.90 15.60 15.87 0.3M
2021-06-23 15.55 15.75 15.34 15.37 0.4M
2021-06-22 15.10 15.10 14.89 15.03 0.4M
2021-06-21 14.70 14.95 14.54 14.91 0.7M
2021-06-18 14.99 15.03 14.64 14.75 1.3M
2021-06-17 16.41 16.44 15.66 15.96 0.7M
2021-06-16 16.91 17.21 16.75 16.90 0.3M
2021-06-15 17.01 17.08 16.81 17.01 0.2M
2021-06-14 17.43 17.57 17.14 17.23 0.4M
2021-06-11 17.14 17.18 16.85 16.87 0.3M
2021-06-10 17.38 17.62 17.23 17.33 0.5M
2021-06-09 17.02 17.08 16.83 16.84 0.3M
2021-06-08 17.05 17.14 16.78 17.04 0.4M
2021-06-07 17.37 17.44 17.16 17.28 0.3M
2021-06-04 17.24 17.38 17.14 17.37 0.2M
2021-06-03 17.42 17.48 17.01 17.02 0.6M
2021-06-02 17.60 17.95 17.49 17.88 0.5M
2021-06-01 17.30 17.54 17.13 17.46 0.6M
2021-05-28 16.36 16.46 16.24 16.36 0.2M
2021-05-27 16.23 16.44 16.23 16.43 0.2M
2021-05-26 15.88 16.32 15.88 16.23 0.3M
2021-05-25 15.99 16.23 15.70 15.72 0.4M
2021-05-24 15.94 16.20 15.86 16.18 0.4M
2021-05-21 16.03 16.08 15.64 15.66 0.4M
2021-05-20 16.10 16.10 15.76 15.84 0.5M
2021-05-19 16.00 16.29 15.85 16.06 0.4M
2021-05-18 16.75 16.75 16.35 16.53 0.6M
2021-05-17 16.64 16.91 16.58 16.87 0.4M
2021-05-14 16.69 17.01 16.68 16.97 0.3M
2021-05-13 16.56 16.89 16.21 16.49 0.4M
2021-05-12 17.03 17.20 16.62 16.66 0.4M
2021-05-11 16.87 17.21 16.80 17.15 0.5M
2021-05-10 17.35 17.37 16.80 16.81 1.2M
2021-05-07 17.04 17.41 17.00 17.38 0.5M
2021-05-06 17.12 17.12 16.75 17.10 0.4M
2021-05-05 16.74 17.16 16.74 16.90 0.6M
2021-05-04 16.57 16.68 16.22 16.57 0.4M
2021-05-03 16.70 16.87 16.58 16.79 0.5M
2021-04-30 17.33 17.33 16.67 16.71 0.6M
2021-04-29 17.88 17.98 17.43 17.65 0.5M
2021-04-28 17.41 17.88 17.34 17.82 0.6M
2021-04-27 16.90 16.92 16.66 16.76 0.3M
2021-04-26 16.66 16.98 16.65 16.85 0.5M
2021-04-23 16.52 17.60 16.47 17.01 0.9M
2021-04-22 16.58 16.60 16.19 16.30 0.8M
2021-04-21 15.93 17.10 15.84 16.89 1.0M
2021-04-20 16.00 16.18 15.58 16.05 1.4M
2021-04-19 16.30 16.70 16.27 16.48 0.9M
2021-04-16 16.26 16.46 16.06 16.28 0.6M
2021-04-15 16.34 16.57 16.12 16.50 0.6M
2021-04-14 15.72 16.40 15.67 16.05 0.6M
2021-04-13 15.25 15.59 15.19 15.45 0.6M
2021-04-12 14.47 14.52 14.31 14.42 0.4M
2021-04-09 14.61 14.70 14.41 14.48 0.7M
2021-04-08 15.03 15.10 14.88 15.02 0.5M
2021-04-07 14.98 15.10 14.90 14.99 0.4M
2021-04-06 15.00 15.13 14.95 15.00 0.4M
2021-04-05 15.01 15.14 14.78 14.93 0.4M
2021-04-01 14.93 15.23 14.88 15.07 0.7M
2021-03-31 14.51 14.59 14.24 14.49 0.6M
2021-03-30 14.45 14.60 14.34 14.41 0.3M
2021-03-29 14.42 14.64 14.27 14.52 0.4M
2021-03-26 14.60 14.67 14.20 14.62 0.5M
2021-03-25 13.68 14.25 13.61 14.15 0.7M
2021-03-24 13.97 14.28 13.97 14.02 0.4M
2021-03-23 14.16 14.20 13.48 13.69 0.9M
2021-03-22 14.48 14.56 14.21 14.34 0.2M
2021-03-19 14.42 14.76 14.21 14.53 0.5M
2021-03-18 15.17 15.34 14.42 14.55 1.2M
2021-03-17 15.14 15.67 14.96 15.57 0.4M
2021-03-16 15.19 15.33 14.98 15.01 0.5M
2021-03-15 15.33 15.39 15.01 15.22 0.4M
2021-03-12 15.26 15.36 15.10 15.33 0.4M
2021-03-11 15.17 15.27 14.95 15.14 0.5M
2021-03-10 15.01 15.35 14.93 15.28 0.5M
2021-03-09 14.96 15.05 14.52 14.79 0.8M
2021-03-08 14.62 14.80 14.43 14.58 1.1M
2021-03-05 14.41 14.85 13.74 14.40 1.8M
2021-03-04 13.15 13.78 12.59 13.46 2.1M
2021-03-03 12.64 12.80 12.50 12.51 0.5M
2021-03-02 12.80 13.00 12.77 12.81 0.5M
2021-03-01 13.02 13.34 12.98 13.08 0.5M
2021-02-26 12.73 12.89 12.33 12.56 0.9M
2021-02-25 13.67 13.84 13.03 13.08 0.8M
2021-02-24 13.58 14.28 13.52 14.02 1.3M
2021-02-23 13.46 13.49 12.91 13.43 0.9M
2021-02-22 13.56 13.95 13.53 13.65 0.4M
2021-02-19 13.64 13.96 13.59 13.93 0.7M
2021-02-18 13.67 13.67 13.29 13.39 0.6M
2021-02-17 13.61 13.68 13.21 13.55 1.0M
2021-02-16 14.16 14.37 13.91 14.04 0.6M
2021-02-12 13.58 13.81 13.49 13.75 0.7M
2021-02-11 13.35 13.39 12.90 13.22 0.8M
2021-02-10 13.64 13.79 13.38 13.58 0.8M
2021-02-09 13.53 13.58 13.30 13.57 0.8M
2021-02-08 13.35 13.63 13.29 13.62 1.1M
2021-02-05 13.02 13.44 12.91 13.39 0.9M
2021-02-04 13.00 13.28 12.77 13.24 1.4M
2021-02-03 12.55 12.97 12.42 12.93 1.9M
2021-02-02 11.34 11.37 11.07 11.27 1.1M
2021-02-01 11.00 11.00 10.60 10.89 1.1M
2021-01-29 11.01 11.04 10.12 10.44 1.6M
2021-01-28 9.94 10.06 9.78 9.98 0.8M
2021-01-27 9.79 10.20 9.67 9.86 1.0M
2021-01-26 10.04 10.12 9.86 9.87 1.0M
2021-01-25 10.42 10.44 9.89 10.24 1.3M
2021-01-22 10.64 10.70 10.42 10.67 0.9M
2021-01-21 11.07 11.12 10.69 10.80 0.9M
2021-01-20 11.41 11.45 10.93 11.15 1.4M
2021-01-19 11.44 11.52 11.21 11.35 1.1M
2021-01-15 11.24 11.29 10.63 10.73 1.6M
2021-01-14 11.21 11.61 11.06 11.54 1.0M
2021-01-13 11.21 11.29 10.92 11.03 1.2M
2021-01-12 10.82 11.19 10.79 11.18 1.1M
2021-01-11 10.69 10.79 10.54 10.70 0.9M
2021-01-08 11.09 11.13 10.43 10.71 1.6M
2021-01-07 10.27 10.44 10.14 10.19 1.0M
2021-01-06 9.34 9.81 9.33 9.73 1.7M
2021-01-05 8.69 9.20 8.64 9.03 1.4M
2021-01-04 9.02 9.10 8.66 8.77 1.1M