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

Algoma Steel Group Inc (NQ: ASTL )

9.760 -0.190 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 6.843 6.853 6.570 6.638 711,803 -0.20(-2.86%)
Sep 28, 2023 6.756 6.868 6.736 6.834 368,532 +0.08(+1.16%)
Sep 27, 2023 6.599 6.775 6.599 6.756 571,382 +0.17(+2.52%)
Sep 26, 2023 6.648 6.736 6.590 6.590 290,206 -0.18(-2.60%)
Sep 25, 2023 6.599 6.780 6.721 6.765 249,314 +0.15(+2.21%)
Sep 22, 2023 6.560 6.716 6.513 6.619 357,326 +0.07(+1.04%)
Sep 21, 2023 6.560 6.707 6.472 6.551 433,193 -0.09(-1.32%)
Sep 20, 2023 6.746 6.853 6.629 6.638 311,494 -0.11(-1.59%)
Sep 19, 2023 6.609 6.765 6.570 6.746 538,268 +0.15(+2.22%)
Sep 18, 2023 6.785 6.785 6.560 6.599 430,943 -0.16(-2.31%)
Sep 15, 2023 6.814 6.882 6.658 6.756 630,538 -0.05(-0.72%)
Sep 14, 2023 6.824 6.892 6.785 6.804 322,150 +0.07(+1.01%)
Sep 13, 2023 6.863 6.941 6.726 6.736 556,676 -0.13(-1.85%)
Sep 12, 2023 6.902 7.024 6.863 6.863 271,545 -0.06(-0.85%)
Sep 11, 2023 7.068 7.118 6.902 6.921 395,940 -0.08(-1.12%)
Sep 08, 2023 6.970 7.039 6.902 7.000 306,252 +0.04(+0.56%)
Sep 07, 2023 7.097 7.107 6.907 6.961 253,618 -0.21(-2.86%)
Sep 06, 2023 7.419 7.478 7.156 7.166 215,118 -0.28(-3.80%)
Sep 05, 2023 7.371 7.517 7.351 7.449 387,488 +0.05(+0.66%)
Sep 01, 2023 7.478 7.605 7.302 7.400 487,929 -0.08(-1.04%)
Aug 31, 2023 7.468 7.566 7.390 7.478 420,088 +0.04(+0.52%)
Aug 30, 2023 7.439 7.585 7.410 7.439 461,279 -0.04(-0.52%)
Aug 29, 2023 7.312 7.478 7.283 7.478 496,746 +0.14(+1.86%)
Aug 28, 2023 7.019 7.395 6.980 7.341 893,722 +0.32(+4.59%)
Aug 25, 2023 6.882 7.058 6.824 7.019 401,113 +0.14(+1.99%)
Aug 24, 2023 6.902 6.941 6.814 6.882 227,023 -0.07(-0.98%)
Aug 23, 2023 6.980 7.028 6.917 6.951 316,103 -0.06(-0.83%)
Aug 22, 2023 7.028 7.053 6.941 7.009 266,218 +0.02(+0.28%)
Aug 21, 2023 7.057 7.067 6.953 6.990 388,017 -0.05(-0.69%)
Aug 18, 2023 7.183 7.290 6.970 7.038 560,948 -0.18(-2.55%)
Aug 17, 2023 7.290 7.343 7.164 7.222 967,188 -0.02(-0.27%)
Aug 16, 2023 7.339 7.445 7.242 7.242 1,057,212 -0.13(-1.71%)
Aug 15, 2023 7.436 7.537 7.309 7.368 1,034,965 -0.16(-2.19%)
Aug 14, 2023 7.116 7.586 7.009 7.532 3,849,788 +0.79(+11.80%)
Aug 11, 2023 6.844 7.145 6.718 6.738 1,248,260 +0.11(+1.61%)
Aug 10, 2023 6.621 6.660 6.485 6.631 1,233,857 +0.01(+0.15%)
Aug 09, 2023 6.689 6.705 6.602 6.621 364,269 -0.07(-1.01%)
Aug 08, 2023 6.670 6.742 6.515 6.689 521,858 -0.06(-0.86%)
Aug 07, 2023 6.825 6.871 6.655 6.747 480,626 -0.07(-1.00%)
Aug 04, 2023 6.805 6.960 6.758 6.815 387,777 +0.03(+0.43%)
Aug 03, 2023 6.951 6.951 6.708 6.786 505,747 -0.16(-2.23%)
Aug 02, 2023 7.203 7.210 6.941 6.941 394,328 -0.36(-4.91%)
Aug 01, 2023 7.436 7.445 7.256 7.300 423,279 -0.19(-2.59%)
Jul 31, 2023 7.125 7.528 7.125 7.494 798,547 +0.41(+5.75%)
Jul 28, 2023 6.980 7.096 6.873 7.087 321,209 +0.15(+2.09%)
Jul 27, 2023 7.077 7.077 6.931 6.941 237,539 -0.13(-1.78%)
Jul 26, 2023 7.057 7.077 6.951 7.067 215,868 +0.00(+0.00%)
Jul 25, 2023 7.009 7.174 7.009 7.067 490,521 +0.10(+1.39%)
Jul 24, 2023 6.941 7.026 6.864 6.970 358,676 +0.03(+0.42%)
Jul 21, 2023 6.980 7.057 6.883 6.941 569,801 -0.01(-0.14%)
Jul 20, 2023 6.883 6.990 6.757 6.951 614,996 +0.05(+0.70%)
Jul 19, 2023 6.912 6.931 6.815 6.902 468,333 +0.01(+0.14%)
Jul 18, 2023 6.960 7.067 6.873 6.893 461,881 -0.06(-0.84%)
Jul 17, 2023 7.106 7.106 6.917 6.951 499,710 -0.18(-2.58%)
Jul 14, 2023 7.009 7.150 6.873 7.135 582,605 +0.12(+1.66%)
Jul 13, 2023 7.106 7.183 6.922 7.019 756,440 -0.03(-0.41%)
Jul 12, 2023 7.087 7.222 6.999 7.048 633,902 +0.06(+0.83%)
Jul 11, 2023 7.087 7.116 6.960 6.990 505,945 -0.07(-0.96%)
Jul 10, 2023 6.941 7.125 6.912 7.057 819,355 +0.11(+1.53%)
Jul 07, 2023 6.922 7.033 6.834 6.951 645,753 +0.03(+0.42%)
Jul 06, 2023 6.980 6.987 6.718 6.922 795,545 -0.16(-2.19%)
Jul 05, 2023 6.815 7.193 6.796 7.077 1,195,999 +0.09(+1.25%)
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.