Skip to main content

Algoma Steel Group Inc (NQ: ASTL )

9.940 -0.190 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.565 6.623 6.363 6.594 733,452 -0.02(-0.29%)
May 30, 2023 6.998 6.998 6.459 6.613 999,032 -0.28(-4.05%)
May 26, 2023 6.815 6.945 6.815 6.892 489,336 +0.09(+1.27%)
May 25, 2023 6.883 6.892 6.724 6.806 537,697 -0.07(-0.98%)
May 24, 2023 7.114 7.114 6.767 6.873 695,171 -0.27(-3.77%)
May 23, 2023 7.239 7.239 7.094 7.142 715,342 -0.11(-1.46%)
May 22, 2023 7.219 7.268 7.167 7.248 651,891 +0.05(+0.67%)
May 19, 2023 7.171 7.518 7.094 7.200 1,297,083 +0.12(+1.63%)
May 18, 2023 6.988 7.104 6.988 7.085 374,626 +0.02(+0.27%)
May 17, 2023 7.142 7.162 7.017 7.065 424,231 -0.02(-0.27%)
May 16, 2023 6.998 7.224 6.998 7.085 771,134 +0.06(+0.82%)
May 15, 2023 6.863 7.070 6.863 7.027 387,874 +0.17(+2.53%)
May 12, 2023 6.854 6.921 6.825 6.854 545,689 +0.01(+0.14%)
May 11, 2023 6.873 6.883 6.767 6.844 399,342 -0.11(-1.52%)
May 10, 2023 7.056 7.075 6.868 6.950 401,309 -0.02(-0.28%)
May 09, 2023 6.969 7.037 6.911 6.969 333,018 -0.05(-0.69%)
May 08, 2023 6.940 7.109 6.911 7.017 638,605 +0.13(+1.82%)
May 05, 2023 6.825 6.911 6.786 6.892 386,254 +0.17(+2.58%)
May 04, 2023 6.729 6.753 6.618 6.719 545,539 -0.05(-0.71%)
May 03, 2023 6.738 6.873 6.724 6.767 662,749 +0.00(+0.00%)
May 02, 2023 6.902 6.902 6.570 6.767 866,892 -0.13(-1.95%)
May 01, 2023 7.114 7.114 6.827 6.902 456,755 -0.21(-2.98%)
Apr 28, 2023 6.988 7.152 6.902 7.114 443,743 +0.13(+1.79%)
Apr 27, 2023 6.950 7.032 6.883 6.988 460,530 +0.05(+0.69%)
Apr 26, 2023 6.969 7.084 6.892 6.940 509,270 -0.02(-0.28%)
Apr 25, 2023 7.268 7.296 6.873 6.960 928,672 -0.44(-5.98%)
Apr 24, 2023 7.200 7.417 7.181 7.402 518,844 +0.17(+2.40%)
Apr 21, 2023 7.335 7.335 7.094 7.229 505,383 -0.13(-1.83%)
Apr 20, 2023 7.422 7.594 7.296 7.364 522,123 -0.13(-1.67%)
Apr 19, 2023 7.653 7.672 7.417 7.489 410,164 -0.25(-3.23%)
Apr 18, 2023 7.595 7.739 7.590 7.739 699,808 +0.15(+2.03%)
Apr 17, 2023 7.489 7.643 7.402 7.585 497,916 +0.13(+1.68%)
Apr 14, 2023 7.701 7.739 7.422 7.460 317,418 -0.25(-3.25%)
Apr 13, 2023 7.528 7.744 7.518 7.710 462,692 +0.21(+2.82%)
Apr 12, 2023 7.682 7.682 7.479 7.499 465,488 -0.11(-1.39%)
Apr 11, 2023 7.422 7.672 7.412 7.605 510,891 +0.26(+3.54%)
Apr 10, 2023 7.239 7.374 7.133 7.345 374,381 +0.10(+1.33%)
Apr 06, 2023 7.123 7.277 7.037 7.248 487,852 +0.11(+1.48%)
Apr 05, 2023 7.296 7.296 7.085 7.142 811,454 -0.20(-2.75%)
Apr 04, 2023 7.749 7.770 7.200 7.345 952,801 -0.39(-4.98%)
Apr 03, 2023 7.836 7.874 7.624 7.730 502,701 -0.05(-0.62%)
Mar 31, 2023 7.499 7.961 7.479 7.778 990,820 +0.33(+4.39%)
Mar 30, 2023 7.412 7.499 7.383 7.451 455,933 +0.03(+0.39%)
Mar 29, 2023 7.508 7.513 7.359 7.422 526,077 +0.05(+0.65%)
Mar 28, 2023 7.219 7.407 7.153 7.374 680,631 +0.13(+1.86%)
Mar 27, 2023 7.229 7.330 7.037 7.239 732,013 +0.07(+0.94%)
Mar 24, 2023 7.152 7.191 7.022 7.171 1,304,270 -0.09(-1.19%)
Mar 23, 2023 7.345 7.407 7.195 7.258 1,216,948 -0.05(-0.66%)
Mar 22, 2023 7.566 7.585 7.296 7.306 991,065 -0.28(-3.68%)
Mar 21, 2023 7.556 7.605 7.426 7.585 1,245,635 +0.15(+2.07%)
Mar 20, 2023 7.508 7.720 7.330 7.431 1,142,341 +0.03(+0.39%)
Mar 17, 2023 7.556 7.633 7.388 7.402 3,102,476 -0.17(-2.29%)
Mar 16, 2023 7.296 7.643 7.167 7.576 1,522,989 +0.22(+3.01%)
Mar 15, 2023 7.605 7.686 7.287 7.354 2,123,862 -0.45(-5.80%)
Mar 14, 2023 7.710 7.879 7.672 7.807 1,537,406 +0.27(+3.58%)
Mar 13, 2023 7.479 7.720 7.408 7.537 758,748 -0.06(-0.76%)
Mar 10, 2023 7.941 7.961 7.499 7.595 1,721,801 -0.34(-4.25%)
Mar 09, 2023 8.076 8.274 7.915 7.932 1,301,913 -0.15(-1.90%)
Mar 08, 2023 8.307 8.307 8.036 8.086 1,177,579 -0.13(-1.64%)
Mar 07, 2023 8.249 8.326 8.033 8.221 1,014,446 -0.12(-1.39%)
Mar 06, 2023 8.740 8.755 8.249 8.336 1,439,849 -0.39(-4.42%)
Mar 03, 2023 8.211 8.856 8.182 8.721 2,760,124 +0.60(+7.35%)
Mar 02, 2023 7.855 8.211 7.715 8.124 1,432,986 +0.23(+2.93%)
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.