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 (%)
Nov 30, 2023 8.302 8.432 8.283 8.372 550,238 +0.10(+1.20%)
Nov 29, 2023 8.302 8.362 8.143 8.273 477,064 -0.03(-0.36%)
Nov 28, 2023 7.986 8.377 7.986 8.302 761,377 +0.24(+2.94%)
Nov 27, 2023 7.729 8.065 7.729 8.065 652,256 +0.29(+3.68%)
Nov 24, 2023 7.739 7.848 7.729 7.779 164,236 -0.05(-0.63%)
Nov 22, 2023 7.719 7.833 7.630 7.828 350,928 +0.11(+1.41%)
Nov 21, 2023 7.719 7.744 7.625 7.719 503,038 -0.03(-0.38%)
Nov 20, 2023 7.630 7.784 7.591 7.749 806,620 +0.09(+1.16%)
Nov 17, 2023 7.443 7.660 7.373 7.660 697,512 +0.24(+3.20%)
Nov 16, 2023 7.363 7.472 7.210 7.423 649,353 +0.01(+0.13%)
Nov 15, 2023 7.314 7.433 7.289 7.413 923,037 +0.05(+0.67%)
Nov 14, 2023 7.284 7.433 7.255 7.363 636,294 +0.30(+4.20%)
Nov 13, 2023 7.205 7.260 7.067 7.067 625,263 -0.19(-2.59%)
Nov 10, 2023 7.166 7.294 7.126 7.255 319,334 +0.13(+1.80%)
Nov 09, 2023 7.146 7.324 7.126 7.126 381,426 -0.01(-0.14%)
Nov 08, 2023 7.057 7.235 7.047 7.136 603,825 +0.09(+1.26%)
Nov 07, 2023 7.057 7.156 6.983 7.047 384,549 -0.13(-1.79%)
Nov 06, 2023 7.304 7.344 7.166 7.176 518,963 -0.13(-1.76%)
Nov 03, 2023 7.067 7.502 6.889 7.304 1,003,776 +0.20(+2.78%)
Nov 02, 2023 7.116 7.191 7.027 7.106 730,734 +0.03(+0.42%)
Nov 01, 2023 6.958 7.087 6.850 7.077 523,915 +0.15(+2.14%)
Oct 31, 2023 7.087 7.097 6.899 6.929 694,289 -0.12(-1.68%)
Oct 30, 2023 6.988 7.106 6.909 7.047 640,803 +0.16(+2.30%)
Oct 27, 2023 6.889 6.929 6.820 6.889 396,355 +0.06(+0.87%)
Oct 26, 2023 6.701 6.850 6.691 6.830 2,077,124 +0.18(+2.67%)
Oct 25, 2023 6.681 6.721 6.563 6.652 429,060 -0.06(-0.88%)
Oct 24, 2023 6.533 6.731 6.533 6.711 447,004 +0.20(+3.03%)
Oct 23, 2023 6.425 6.607 6.336 6.513 674,937 +0.07(+1.07%)
Oct 20, 2023 6.484 6.691 6.395 6.444 201,494 -0.06(-0.91%)
Oct 19, 2023 6.553 6.642 6.464 6.504 410,351 -0.02(-0.30%)
Oct 18, 2023 6.622 6.681 6.474 6.523 209,360 -0.10(-1.49%)
Oct 17, 2023 6.523 6.681 6.523 6.622 260,609 +0.05(+0.75%)
Oct 16, 2023 6.553 6.588 6.484 6.573 262,038 +0.06(+0.91%)
Oct 13, 2023 6.533 6.543 6.425 6.513 226,115 +0.03(+0.46%)
Oct 12, 2023 6.573 6.573 6.326 6.484 326,962 -0.11(-1.65%)
Oct 11, 2023 6.543 6.602 6.504 6.593 356,497 +0.05(+0.76%)
Oct 10, 2023 6.612 6.662 6.504 6.543 277,007 -0.03(-0.45%)
Oct 09, 2023 6.336 6.583 6.336 6.573 291,661 +0.15(+2.31%)
Oct 06, 2023 6.375 6.459 6.271 6.425 300,658 +0.00(+0.00%)
Oct 05, 2023 6.415 6.454 6.345 6.425 240,005 +0.00(+0.00%)
Oct 04, 2023 6.504 6.504 6.340 6.425 446,958 -0.07(-1.07%)
Oct 03, 2023 6.543 6.691 6.449 6.494 558,884 -0.09(-1.35%)
Oct 02, 2023 6.681 6.696 6.548 6.583 346,109 -0.14(-2.06%)
Sep 29, 2023 6.929 6.938 6.652 6.721 703,051 -0.20(-2.86%)
Sep 28, 2023 6.840 6.953 6.820 6.919 364,001 +0.08(+1.16%)
Sep 27, 2023 6.681 6.859 6.681 6.840 564,357 +0.17(+2.52%)
Sep 26, 2023 6.731 6.820 6.672 6.672 286,637 -0.18(-2.60%)
Sep 25, 2023 6.681 6.864 6.805 6.850 246,248 +0.15(+2.21%)
Sep 22, 2023 6.642 6.800 6.594 6.701 352,932 +0.07(+1.04%)
Sep 21, 2023 6.642 6.790 6.553 6.632 427,866 -0.09(-1.32%)
Sep 20, 2023 6.830 6.938 6.711 6.721 307,663 -0.11(-1.59%)
Sep 19, 2023 6.691 6.850 6.652 6.830 531,650 +0.15(+2.22%)
Sep 18, 2023 6.869 6.869 6.642 6.681 425,645 -0.16(-2.31%)
Sep 15, 2023 6.899 6.968 6.741 6.840 622,785 -0.05(-0.72%)
Sep 14, 2023 6.909 6.978 6.869 6.889 318,189 +0.07(+1.01%)
Sep 13, 2023 6.948 7.027 6.810 6.820 549,831 -0.13(-1.85%)
Sep 12, 2023 6.988 7.111 6.948 6.948 268,206 -0.06(-0.85%)
Sep 11, 2023 7.156 7.207 6.988 7.008 391,071 -0.08(-1.12%)
Sep 08, 2023 7.057 7.126 6.988 7.087 302,486 +0.04(+0.56%)
Sep 07, 2023 7.186 7.195 6.993 7.047 250,500 -0.21(-2.86%)
Sep 06, 2023 7.512 7.571 7.245 7.255 212,473 -0.29(-3.80%)
Sep 05, 2023 7.462 7.611 7.443 7.541 382,723 +0.05(+0.66%)
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.