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

Algoma Steel Group Inc (NQ: ASTL )

7.860 +0.080 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 8.135 8.484 446,895 +0.30(+3.70%)
Jan 28, 2022 7.955 8.201 7.700 8.182 963,897 +0.28(+3.59%)
Jan 27, 2022 8.173 8.418 7.889 7.899 1,213,527 -0.16(-1.99%)
Jan 26, 2022 8.050 8.484 7.993 8.059 960,388 +0.17(+2.16%)
Jan 25, 2022 7.927 7.955 7.559 7.889 593,885 -0.13(-1.65%)
Jan 24, 2022 7.814 8.097 7.625 8.021 758,757 -0.03(-0.35%)
Jan 21, 2022 8.815 8.815 8.031 8.050 1,319,411 -0.80(-9.07%)
Jan 20, 2022 9.401 9.713 8.843 8.853 888,530 -0.53(-5.64%)
Jan 19, 2022 9.495 9.732 9.306 9.382 370,338 -0.04(-0.40%)
Jan 18, 2022 9.373 9.552 9.231 9.420 501,860 -0.05(-0.50%)
Jan 14, 2022 9.467 0 -0.02(-0.20%)
Jan 13, 2022 9.599 9.862 9.448 9.486 676,838 -0.18(-1.86%)
Jan 12, 2022 9.495 9.713 9.373 9.665 360,831 +0.26(+2.81%)
Jan 11, 2022 9.316 9.576 9.080 9.401 457,008 +0.09(+1.02%)
Jan 10, 2022 9.798 9.798 9.117 9.306 717,307 -0.44(-4.55%)
Jan 07, 2022 9.930 10.01 9.382 9.751 821,679 -0.27(-2.69%)
Jan 06, 2022 10.49 10.54 9.732 10.02 572,259 -0.45(-4.29%)
Jan 05, 2022 10.26 10.75 10.14 10.47 654,368 +0.29(+2.88%)
Jan 04, 2022 10.06 10.28 9.939 10.18 408,668 +0.21(+2.09%)
Jan 03, 2022 10.18 10.20 9.968 9.968 316,393 -0.25(-2.41%)
Dec 31, 2021 9.958 10.26 9.836 10.21 225,913 +0.26(+2.66%)
Dec 30, 2021 9.798 10.02 9.788 9.949 221,350 +0.14(+1.45%)
Dec 29, 2021 9.732 9.854 9.458 9.807 478,095 +0.27(+2.87%)
Dec 28, 2021 9.656 9.675 9.429 9.533 354,601 -0.08(-0.79%)
Dec 27, 2021 9.495 9.665 9.344 9.609 452,316 +0.29(+3.14%)
Dec 23, 2021 9.108 9.354 8.872 9.316 334,000 +0.43(+4.89%)
Dec 22, 2021 8.853 8.995 8.655 8.881 254,643 +0.11(+1.29%)
Dec 21, 2021 9.032 9.070 8.673 8.768 321,925 +0.01(+0.11%)
Dec 20, 2021 8.947 9.136 8.655 8.758 264,196 -0.37(-4.04%)
Dec 17, 2021 8.825 9.127 8.692 9.127 423,990 +0.03(+0.31%)
Dec 16, 2021 8.881 9.448 8.815 9.099 789,030 +0.28(+3.22%)
Dec 15, 2021 8.843 8.881 8.244 8.815 1,520,629 +0.14(+1.63%)
Dec 14, 2021 8.645 8.862 8.399 8.673 792,350 -0.05(-0.54%)
Dec 13, 2021 9.193 9.325 8.683 8.721 779,393 -0.49(-5.33%)
Dec 10, 2021 9.458 9.524 9.099 9.212 354,145 -0.17(-1.81%)
Dec 09, 2021 9.826 9.826 9.363 9.382 235,599 -0.46(-4.70%)
Dec 08, 2021 9.779 9.968 9.722 9.845 252,331 +0.05(+0.48%)
Dec 07, 2021 9.628 10.01 9.505 9.798 631,073 +0.56(+6.03%)
Dec 06, 2021 9.514 9.551 9.231 9.240 434,174 -0.18(-1.91%)
Dec 03, 2021 9.618 9.798 9.240 9.420 845,127 -0.25(-2.54%)
Dec 02, 2021 9.864 9.958 9.609 9.665 582,725 -0.24(-2.39%)
Dec 01, 2021 10.39 10.55 9.864 9.902 332,332 -0.36(-3.50%)
Nov 30, 2021 10.43 10.52 10.03 10.26 684,117 -0.23(-2.16%)
Nov 29, 2021 10.44 10.75 10.25 10.49 945,607 +0.42(+4.13%)
Nov 26, 2021 10.30 10.39 9.854 10.07 340,581 -0.49(-4.65%)
Nov 24, 2021 10.30 10.66 10.30 10.56 146,571 +0.22(+2.10%)
Nov 23, 2021 10.38 10.54 10.07 10.35 521,643 -0.05(-0.46%)
Nov 22, 2021 10.12 10.60 10.10 10.39 562,131 +0.24(+2.33%)
Nov 19, 2021 10.03 10.20 9.911 10.16 332,918 +0.00(+0.00%)
Nov 18, 2021 10.25 10.16 9.968 10.16 582,211 -0.14(-1.38%)
Nov 17, 2021 10.64 10.88 10.24 10.30 595,315 -0.38(-3.54%)
Nov 16, 2021 11.08 11.21 10.60 10.68 684,164 -0.46(-4.16%)
Nov 15, 2021 11.54 11.73 11.09 11.14 620,739 -0.33(-2.84%)
Nov 12, 2021 12.73 12.90 11.46 11.47 2,015,031 -0.82(-6.65%)
Nov 11, 2021 11.04 12.28 11.04 12.28 2,710,746 +1.30(+11.88%)
Nov 10, 2021 11.21 10.98 932,285 -0.12(-1.11%)
Nov 09, 2021 11.17 11.33 10.74 11.10 429,933 +0.05(+0.43%)
Nov 08, 2021 10.87 11.40 10.87 11.05 593,742 +0.32(+2.99%)
Nov 05, 2021 10.76 10.77 10.59 10.73 568,008 +0.05(+0.44%)
Nov 04, 2021 10.46 10.69 10.36 10.69 522,924 +0.39(+3.76%)
Nov 03, 2021 10.29 10.38 10.22 10.30 196,809 +0.02(+0.18%)
Nov 02, 2021 10.48 10.61 10.23 10.28 416,144 -0.30(-2.86%)
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.