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 (%)
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.