Sasol Ltd. American Depositary Shares (SSL)
7.4100
+0.1000 (1.37%)
NYSE · Last Trade: Jan 28th, 6:20 PM EST
Historical Prices For Sasol Ltd. American Depositary Shares (SSL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 7.33 | 7.45 | 7.22 | 7.41 | 1,646,474 | 7.41 |
| 1/27/2026 | 7.20 | 7.32 | 7.16 | 7.31 | 1,112,556 | 7.31 |
| 1/26/2026 | 7.22 | 7.42 | 7.22 | 7.22 | 1,730,173 | 7.22 |
| 1/23/2026 | 7.30 | 7.54 | 7.26 | 7.47 | 2,354,433 | 7.47 |
| 1/22/2026 | 6.94 | 7.34 | 6.90 | 7.05 | 2,898,014 | 7.05 |
| 1/21/2026 | 6.23 | 6.32 | 6.17 | 6.31 | 1,513,502 | 6.31 |
| 1/20/2026 | 6.13 | 6.40 | 6.13 | 6.30 | 2,044,949 | 6.30 |
| 1/16/2026 | 6.35 | 6.38 | 6.09 | 6.31 | 4,441,123 | 6.31 |
| 1/15/2026 | 7.17 | 7.18 | 7.08 | 7.15 | 668,635 | 7.15 |
| 1/14/2026 | 7.31 | 7.54 | 7.31 | 7.44 | 1,242,232 | 7.44 |
| 1/13/2026 | 6.88 | 7.18 | 6.88 | 7.07 | 1,259,839 | 7.07 |
| 1/12/2026 | 6.81 | 6.88 | 6.78 | 6.81 | 1,199,408 | 6.81 |
| 1/09/2026 | 6.73 | 6.92 | 6.72 | 6.87 | 1,383,826 | 6.87 |
| 1/08/2026 | 6.26 | 6.43 | 6.24 | 6.41 | 1,102,094 | 6.41 |
| 1/07/2026 | 6.40 | 6.41 | 6.30 | 6.37 | 1,107,098 | 6.37 |
| 1/06/2026 | 6.67 | 6.84 | 6.63 | 6.74 | 1,054,099 | 6.74 |
| 1/05/2026 | 6.56 | 6.70 | 6.54 | 6.66 | 824,038 | 6.66 |
| 1/02/2026 | 6.50 | 6.70 | 6.39 | 6.66 | 1,558,722 | 6.66 |
| 12/31/2025 | 6.54 | 6.60 | 6.50 | 6.51 | 673,778 | 6.51 |
| 12/30/2025 | 6.41 | 6.59 | 6.38 | 6.55 | 1,232,696 | 6.55 |
| 12/29/2025 | 6.40 | 6.46 | 6.37 | 6.44 | 737,385 | 6.44 |
| 12/26/2025 | 6.44 | 6.46 | 6.36 | 6.42 | 710,107 | 6.42 |
| 12/24/2025 | 6.41 | 6.47 | 6.37 | 6.43 | 357,516 | 6.43 |
| 12/23/2025 | 6.28 | 6.39 | 6.27 | 6.38 | 846,034 | 6.38 |
| 12/22/2025 | 6.13 | 6.14 | 6.09 | 6.10 | 849,946 | 6.10 |
| 12/19/2025 | 6.14 | 6.25 | 6.14 | 6.18 | 554,326 | 6.18 |
| 12/18/2025 | 6.26 | 6.28 | 6.15 | 6.16 | 761,954 | 6.16 |
| 12/17/2025 | 6.23 | 6.32 | 6.23 | 6.26 | 540,077 | 6.26 |
| 12/16/2025 | 6.27 | 6.32 | 6.08 | 6.13 | 1,015,114 | 6.13 |
| 12/15/2025 | 6.19 | 6.27 | 6.13 | 6.27 | 642,869 | 6.27 |
| 12/12/2025 | 6.28 | 6.33 | 6.22 | 6.26 | 851,099 | 6.26 |
| 12/11/2025 | 6.24 | 6.43 | 6.24 | 6.36 | 763,807 | 6.36 |
| 12/10/2025 | 6.20 | 6.32 | 6.18 | 6.29 | 591,003 | 6.29 |
| 12/09/2025 | 6.13 | 6.25 | 6.11 | 6.20 | 885,286 | 6.20 |
| 12/08/2025 | 6.13 | 6.19 | 6.07 | 6.07 | 948,066 | 6.07 |
| 12/05/2025 | 6.05 | 6.11 | 5.97 | 6.00 | 1,086,699 | 6.00 |
| 12/04/2025 | 6.21 | 6.21 | 6.12 | 6.14 | 693,907 | 6.14 |
| 12/03/2025 | 6.40 | 6.46 | 6.35 | 6.40 | 703,387 | 6.40 |
| 12/02/2025 | 6.39 | 6.40 | 6.26 | 6.28 | 505,829 | 6.28 |
| 12/01/2025 | 6.48 | 6.58 | 6.47 | 6.48 | 782,360 | 6.48 |
| 11/28/2025 | 6.44 | 6.52 | 6.43 | 6.50 | 315,377 | 6.50 |
| 11/26/2025 | 6.43 | 6.54 | 6.41 | 6.52 | 618,455 | 6.52 |
| 11/25/2025 | 6.37 | 6.40 | 6.32 | 6.36 | 984,045 | 6.36 |
| 11/24/2025 | 6.59 | 6.61 | 6.49 | 6.56 | 820,780 | 6.56 |
| 11/21/2025 | 6.75 | 6.84 | 6.68 | 6.80 | 698,641 | 6.80 |
| 11/20/2025 | 7.03 | 7.11 | 6.79 | 6.82 | 1,276,636 | 6.82 |
| 11/19/2025 | 7.30 | 7.36 | 7.25 | 7.30 | 697,103 | 7.30 |
| 11/18/2025 | 7.25 | 7.39 | 7.15 | 7.37 | 1,200,727 | 7.37 |
| 11/17/2025 | 7.25 | 7.35 | 7.12 | 7.14 | 1,241,639 | 7.14 |
| 11/14/2025 | 6.97 | 7.14 | 6.96 | 7.05 | 1,188,843 | 7.05 |
| 11/13/2025 | 6.93 | 7.01 | 6.82 | 6.83 | 1,155,786 | 6.83 |
| 11/12/2025 | 6.95 | 7.04 | 6.93 | 6.96 | 781,562 | 6.96 |
| 11/11/2025 | 6.80 | 6.94 | 6.79 | 6.87 | 841,278 | 6.87 |
| 11/10/2025 | 6.74 | 6.85 | 6.69 | 6.83 | 1,066,727 | 6.83 |
| 11/07/2025 | 6.42 | 6.78 | 6.42 | 6.73 | 2,244,575 | 6.73 |
| 11/06/2025 | 6.22 | 6.53 | 6.22 | 6.44 | 1,689,525 | 6.44 |
| 11/05/2025 | 6.20 | 6.36 | 6.18 | 6.34 | 1,119,087 | 6.34 |
| 11/04/2025 | 6.15 | 6.28 | 6.13 | 6.20 | 2,020,639 | 6.20 |
| 11/03/2025 | 6.38 | 6.39 | 6.29 | 6.38 | 723,706 | 6.38 |
| 10/31/2025 | 6.15 | 6.33 | 6.13 | 6.33 | 974,072 | 6.33 |
| 10/30/2025 | 6.09 | 6.19 | 6.05 | 6.13 | 1,435,876 | 6.13 |
| 10/29/2025 | 6.30 | 6.30 | 6.21 | 6.22 | 994,586 | 6.22 |