Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc WT (NQ: ASTLW )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.300 1.300 1.220 1.270 42,251 -0.03(-2.31%)
Aug 30, 2023 1.320 1.330 1.300 1.300 48,252 -0.05(-3.70%)
Aug 29, 2023 1.320 1.371 1.320 1.350 22,358 +0.05(+3.45%)
Aug 28, 2023 1.250 1.330 1.230 1.305 23,686 +0.08(+6.97%)
Aug 25, 2023 1.180 1.220 1.170 1.220 4,405 +0.03(+2.52%)
Aug 24, 2023 1.265 1.280 1.190 1.190 8,058 -0.09(-7.03%)
Aug 23, 2023 1.280 1.280 1.280 1.280 1,000 +0.00(+0.00%)
Aug 22, 2023 1.330 1.330 1.280 1.280 17,127 +0.00(+0.00%)
Aug 21, 2023 1.260 1.350 1.250 1.280 5,498 -0.01(-0.60%)
Aug 18, 2023 1.330 1.330 1.270 1.288 5,729 -0.05(-3.41%)
Aug 17, 2023 1.300 1.365 1.290 1.333 8,735 -0.04(-2.69%)
Aug 16, 2023 1.400 1.440 1.370 1.370 72,403 -0.10(-6.80%)
Aug 15, 2023 1.460 1.514 1.390 1.470 5,391 -0.09(-5.77%)
Aug 14, 2023 1.330 1.570 1.330 1.560 203,145 +0.33(+26.83%)
Aug 11, 2023 1.140 1.275 1.140 1.230 79,964 +0.11(+9.82%)
Aug 10, 2023 1.130 1.130 1.100 1.120 10,899 -0.01(-0.88%)
Aug 09, 2023 1.140 1.140 1.130 1.130 9,819 +0.01(+0.89%)
Aug 08, 2023 1.250 1.250 1.090 1.120 18,927 -0.06(-5.08%)
Aug 07, 2023 1.150 1.180 1.150 1.180 5,479 +0.04(+3.51%)
Aug 04, 2023 1.160 1.160 1.140 1.140 2,593 -0.04(-3.76%)
Aug 03, 2023 1.080 1.200 1.080 1.185 27,552 +0.11(+10.70%)
Aug 02, 2023 1.200 1.200 1.070 1.070 18,133 -0.13(-10.83%)
Aug 01, 2023 1.210 1.220 1.180 1.200 9,231 -0.06(-4.76%)
Jul 31, 2023 1.120 1.260 1.120 1.260 9,466 +0.14(+12.00%)
Jul 28, 2023 1.110 1.140 1.110 1.125 5,160 +0.02(+2.27%)
Jul 27, 2023 1.150 1.170 1.100 1.100 11,917 -0.05(-4.35%)
Jul 26, 2023 1.190 1.190 1.090 1.150 2,671 +0.02(+1.77%)
Jul 25, 2023 1.150 1.150 1.120 1.130 15,355 +0.02(+1.80%)
Jul 24, 2023 1.100 1.120 1.050 1.110 10,135 +0.01(+0.92%)
Jul 21, 2023 1.130 1.130 1.090 1.100 33,366 +0.02(+1.84%)
Jul 20, 2023 1.150 1.150 1.050 1.080 24,320 -0.05(-4.42%)
Jul 19, 2023 1.140 1.170 1.030 1.130 34,754 -0.02(-1.74%)
Jul 18, 2023 1.140 1.180 1.140 1.150 18,324 -0.03(-2.54%)
Jul 17, 2023 1.180 1.180 1.180 1.180 581 -0.03(-2.48%)
Jul 14, 2023 1.155 1.210 1.155 1.210 8,223 +0.02(+2.11%)
Jul 13, 2023 1.250 1.250 1.150 1.185 10,913 +0.01(+0.42%)
Jul 12, 2023 1.190 1.190 1.140 1.180 68,048 +0.02(+1.72%)
Jul 11, 2023 1.140 1.200 1.140 1.160 32,477 -0.03(-2.52%)
Jul 10, 2023 1.050 1.200 1.050 1.190 24,915 +0.11(+10.19%)
Jul 07, 2023 1.120 1.165 1.080 1.080 8,338 -0.02(-1.82%)
Jul 06, 2023 1.130 1.170 1.030 1.100 104,513 -0.06(-5.17%)
Jul 05, 2023 1.220 1.220 1.120 1.160 87,744 -0.07(-5.69%)
Jul 03, 2023 1.220 1.250 1.200 1.230 26,603 +0.02(+1.65%)
Jun 30, 2023 1.290 1.330 1.190 1.210 57,424 -0.04(-3.20%)
Jun 29, 2023 1.300 1.350 1.220 1.250 127,904 -0.05(-3.85%)
Jun 28, 2023 1.310 1.350 1.270 1.300 57,631 -0.05(-3.70%)
Jun 27, 2023 1.400 1.400 1.320 1.350 27,517 -0.04(-2.88%)
Jun 26, 2023 1.340 1.400 1.340 1.390 12,146 +0.05(+3.73%)
Jun 23, 2023 1.460 1.460 1.220 1.340 64,745 -0.03(-2.19%)
Jun 22, 2023 1.400 1.460 1.310 1.370 95,797 -0.15(-9.86%)
Jun 21, 2023 1.440 1.520 1.410 1.520 38,845 +0.03(+2.01%)
Jun 20, 2023 1.500 1.510 1.460 1.490 14,937 -0.04(-2.61%)
Jun 16, 2023 1.520 1.530 1.450 1.530 6,670 +0.02(+1.32%)
Jun 15, 2023 1.440 1.570 1.440 1.510 21,530 +0.00(+0.00%)
Jun 14, 2023 1.610 1.640 1.460 1.510 49,682 -0.15(-9.04%)
Jun 13, 2023 1.690 1.690 1.660 1.660 2,331 +0.06(+3.75%)
Jun 12, 2023 1.620 1.630 1.590 1.600 4,706 +0.00(+0.00%)
Jun 09, 2023 1.610 1.640 1.590 1.600 5,612 -0.06(-3.56%)
Jun 08, 2023 1.580 1.659 1.580 1.659 5,250 +0.08(+5.00%)
Jun 07, 2023 1.640 1.680 1.550 1.580 5,594 -0.04(-2.47%)
Jun 06, 2023 1.570 1.660 1.560 1.620 3,727 +0.06(+3.85%)
Jun 05, 2023 1.450 1.560 1.450 1.560 5,660 +0.02(+1.30%)
Jun 02, 2023 1.490 1.540 1.460 1.540 14,145 +0.04(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.