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

Algoma Steel Group Inc (NQ: ASTL )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 6.455 6.584 6.407 6.541 693,475 +0.05(+0.74%)
Oct 28, 2022 6.445 6.522 6.243 6.493 1,073,679 +0.07(+1.05%)
Oct 27, 2022 6.656 6.666 6.397 6.426 1,010,990 -0.21(-3.18%)
Oct 26, 2022 6.551 6.733 6.531 6.637 760,885 +0.11(+1.62%)
Oct 25, 2022 6.531 6.628 6.464 6.531 785,280 +0.01(+0.15%)
Oct 24, 2022 6.743 6.743 6.474 6.522 889,370 -0.19(-2.86%)
Oct 21, 2022 6.435 6.733 6.431 6.714 812,669 +0.23(+3.56%)
Oct 20, 2022 6.455 6.642 6.378 6.483 843,519 +0.04(+0.60%)
Oct 19, 2022 6.416 6.531 6.368 6.445 587,443 -0.02(-0.30%)
Oct 18, 2022 6.541 6.580 6.397 6.464 606,355 +0.04(+0.60%)
Oct 17, 2022 6.397 6.618 6.325 6.426 2,073,561 +0.18(+2.92%)
Oct 14, 2022 6.464 6.531 6.205 6.243 823,430 -0.22(-3.42%)
Oct 13, 2022 6.147 6.517 6.109 6.464 2,184,601 +0.17(+2.75%)
Oct 12, 2022 6.455 6.455 6.190 6.291 1,785,142 -0.19(-2.96%)
Oct 11, 2022 6.464 6.666 6.431 6.483 903,337 -0.04(-0.59%)
Oct 10, 2022 6.407 6.580 6.397 6.522 763,518 +0.15(+2.41%)
Oct 07, 2022 6.589 6.618 6.267 6.368 1,172,433 -0.26(-3.91%)
Oct 06, 2022 6.522 6.671 6.455 6.628 1,249,887 +0.11(+1.62%)
Oct 05, 2022 6.599 6.618 6.407 6.522 1,134,743 -0.14(-2.16%)
Oct 04, 2022 6.445 6.733 6.435 6.666 1,307,769 +0.35(+5.47%)
Oct 03, 2022 6.291 6.402 6.210 6.320 1,116,057 +0.13(+2.17%)
Sep 30, 2022 6.253 6.368 6.138 6.186 1,634,328 -0.11(-1.68%)
Sep 29, 2022 6.445 6.512 6.215 6.291 1,853,201 -0.15(-2.38%)
Sep 28, 2022 6.253 6.531 5.965 6.445 4,981,302 -0.68(-9.57%)
Sep 27, 2022 7.338 7.396 6.969 7.127 1,362,513 -0.13(-1.85%)
Sep 26, 2022 7.151 7.468 7.132 7.261 1,675,925 +0.06(+0.80%)
Sep 23, 2022 7.454 7.454 7.093 7.204 1,523,441 -0.31(-4.09%)
Sep 22, 2022 7.540 7.665 7.482 7.511 1,820,829 +0.04(+0.51%)
Sep 21, 2022 7.684 7.723 7.463 7.473 1,220,636 -0.22(-2.87%)
Sep 20, 2022 7.857 7.857 7.646 7.694 858,198 -0.23(-2.91%)
Sep 19, 2022 7.838 8.078 7.804 7.924 1,014,235 -0.02(-0.24%)
Sep 16, 2022 8.011 8.097 7.771 7.943 2,075,363 -0.22(-2.71%)
Sep 15, 2022 8.376 8.424 8.126 8.164 1,605,955 -0.25(-2.97%)
Sep 14, 2022 8.769 8.827 8.270 8.414 2,150,426 -0.36(-4.05%)
Sep 13, 2022 8.745 9.000 8.736 8.769 607,858 -0.21(-2.35%)
Sep 12, 2022 9.259 9.288 8.952 8.981 1,061,229 -0.16(-1.79%)
Sep 09, 2022 8.875 9.173 8.866 9.144 968,606 +0.34(+3.82%)
Sep 08, 2022 8.664 8.846 8.587 8.808 804,638 +0.11(+1.21%)
Sep 07, 2022 8.606 8.726 8.462 8.702 917,729 +0.05(+0.55%)
Sep 06, 2022 8.597 8.841 8.520 8.654 1,210,478 +0.13(+1.58%)
Sep 02, 2022 8.462 8.654 8.438 8.520 1,133,268 +0.13(+1.60%)
Sep 01, 2022 8.645 8.664 8.270 8.385 2,067,151 -0.37(-4.28%)
Aug 31, 2022 8.942 8.942 8.712 8.760 919,878 -0.21(-2.36%)
Aug 30, 2022 9.231 9.231 8.779 8.971 1,806,337 -0.15(-1.68%)
Aug 29, 2022 9.144 9.230 9.091 9.125 1,053,573 -0.08(-0.83%)
Aug 26, 2022 9.478 9.478 9.101 9.201 1,249,165 -0.21(-2.23%)
Aug 25, 2022 9.392 9.499 9.230 9.412 1,231,323 +0.06(+0.61%)
Aug 24, 2022 9.020 9.364 8.915 9.354 2,189,130 +0.45(+5.04%)
Aug 23, 2022 8.466 8.929 8.446 8.905 1,684,151 +0.51(+6.03%)
Aug 22, 2022 8.552 8.561 8.346 8.399 1,130,249 -0.26(-2.98%)
Aug 19, 2022 8.867 8.867 8.609 8.657 934,578 -0.28(-3.10%)
Aug 18, 2022 9.077 9.154 8.896 8.934 991,174 -0.10(-1.06%)
Aug 17, 2022 9.220 9.220 8.867 9.029 1,849,321 -0.28(-2.98%)
Aug 16, 2022 9.096 9.306 9.096 9.306 2,134,561 +0.23(+2.53%)
Aug 15, 2022 8.962 9.091 8.805 9.077 1,905,837 +0.02(+0.21%)
Aug 12, 2022 8.915 9.082 8.915 9.058 2,546,499 +0.14(+1.61%)
Aug 11, 2022 8.982 9.144 8.881 8.915 1,495,883 -0.04(-0.43%)
Aug 10, 2022 8.695 9.044 8.504 8.953 2,868,048 +0.35(+4.11%)
Aug 09, 2022 8.685 8.704 8.399 8.599 2,408,203 -0.11(-1.21%)
Aug 08, 2022 9.087 9.096 8.676 8.704 2,494,543 -0.28(-3.09%)
Aug 05, 2022 8.790 9.091 8.695 8.982 2,792,246 +0.16(+1.84%)
Aug 04, 2022 8.618 8.886 8.532 8.819 3,435,153 +0.32(+3.71%)
Aug 03, 2022 8.724 8.733 8.341 8.504 2,415,774 -0.11(-1.33%)
Aug 02, 2022 8.876 8.934 8.599 8.618 1,590,953 -0.29(-3.22%)
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.