SSL: Historical Prices for SASOL LTD ADR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.56	40.10	39.47	39.54	258,700	39.54
20-Nov-09	38.66	39.00	38.42	38.57	231,200	38.57
19-Nov-09	39.49	39.66	38.82	39.44	351,900	39.44
18-Nov-09	40.20	40.20	39.40	39.53	236,100	39.53
17-Nov-09	39.64	40.05	39.24	39.68	444,800	39.68
16-Nov-09	39.87	40.41	39.86	40.16	315,400	40.16
13-Nov-09	38.98	39.49	38.62	39.31	307,600	39.31
12-Nov-09	39.29	39.51	38.44	38.70	372,600	38.70
11-Nov-09	40.62	40.66	39.45	39.89	660,700	39.89
10-Nov-09	40.02	40.50	39.77	40.45	330,600	40.45
9-Nov-09	39.55	40.32	39.55	40.15	415,300	40.15
6-Nov-09	38.44	39.20	38.41	39.06	521,100	39.06
5-Nov-09	38.32	38.91	38.23	38.79	543,700	38.79
4-Nov-09	38.12	38.68	37.86	38.17	707,300	38.17
3-Nov-09	36.87	37.60	36.65	37.49	511,300	37.49
2-Nov-09	37.21	37.86	36.30	37.02	492,000	37.02
30-Oct-09	38.37	38.52	36.97	37.39	586,000	37.39
29-Oct-09	38.75	39.54	38.50	39.21	532,600	39.21
28-Oct-09	38.76	38.92	37.07	37.13	694,500	37.13
27-Oct-09	39.78	39.97	39.03	39.32	529,300	39.32
26-Oct-09	41.52	41.60	39.36	39.55	810,900	39.55
23-Oct-09	41.81	41.91	41.09	41.27	507,700	41.27
22-Oct-09	41.09	42.58	40.79	42.51	523,400	42.51
21-Oct-09	41.73	42.37	41.45	41.53	635,900	41.53
20-Oct-09	42.62	42.69	42.00	42.45	446,000	42.45
19-Oct-09	41.98	42.86	41.92	42.83	577,200	42.83
16-Oct-09	41.31	41.62	41.18	41.38	328,300	41.38
15-Oct-09	40.45	41.47	40.29	41.46	502,800	41.46
14-Oct-09	40.51	40.61	40.00	40.39	354,700	40.39
14-Oct-09	$ 0.813 Dividend
13-Oct-09	40.19	40.79	39.74	40.51	385,400	39.70
12-Oct-09	39.90	40.27	39.78	39.89	304,200	39.09
9-Oct-09	39.10	39.40	38.90	39.40	455,500	38.61
8-Oct-09	39.43	39.99	38.95	39.79	515,500	38.99
7-Oct-09	38.34	38.64	38.12	38.59	198,800	37.82
6-Oct-09	37.83	38.49	37.70	38.38	340,600	37.61
5-Oct-09	37.09	37.93	36.85	37.72	389,500	36.96
2-Oct-09	35.95	36.58	35.75	36.04	577,100	35.32
1-Oct-09	37.37	37.38	36.52	36.52	578,900	35.79
30-Sep-09	38.42	38.51	37.08	38.12	890,100	37.35
29-Sep-09	38.04	39.00	38.04	38.79	343,300	38.01
28-Sep-09	38.35	39.17	38.14	38.97	257,200	38.19
25-Sep-09	38.42	38.59	37.90	38.09	586,900	37.33
24-Sep-09	39.40	39.48	38.28	38.44	308,400	37.67
23-Sep-09	39.42	40.06	39.09	39.29	522,200	38.50
22-Sep-09	40.11	40.29	39.79	40.27	361,600	39.46
21-Sep-09	39.50	40.11	39.27	39.86	352,200	39.06
18-Sep-09	40.70	40.70	39.92	40.45	346,300	39.64
17-Sep-09	40.59	41.01	40.23	40.43	535,100	39.62
16-Sep-09	40.87	41.46	40.59	41.46	449,300	40.63
15-Sep-09	41.12	41.74	40.88	41.68	423,600	40.84
14-Sep-09	39.87	40.51	39.87	40.49	487,200	39.68
11-Sep-09	40.95	41.42	40.51	41.03	550,900	40.21
10-Sep-09	39.29	40.28	39.08	40.25	313,300	39.44
9-Sep-09	39.19	39.68	39.10	39.33	544,300	38.54
8-Sep-09	38.71	38.78	38.20	38.45	246,000	37.68
4-Sep-09	37.18	37.94	36.97	37.90	215,800	37.14
3-Sep-09	37.30	37.49	36.87	37.42	370,700	36.67
2-Sep-09	35.89	36.99	35.80	36.49	611,700	35.76
1-Sep-09	37.66	38.29	36.14	36.37	611,000	35.64
31-Aug-09	37.83	38.25	37.61	37.79	409,200	37.03
28-Aug-09	39.37	39.50	38.62	38.93	308,900	38.15
27-Aug-09	38.06	38.66	37.44	38.52	254,900	37.75
26-Aug-09	37.96	38.37	37.79	38.34	326,300	37.57
25-Aug-09	39.16	39.48	38.51	38.70	382,100	37.92
24-Aug-09	38.65	38.93	38.06	38.23	513,600	37.46
21-Aug-09	38.86	39.33	38.73	39.05	620,400	38.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions