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

Algoma Steel Group Inc (NQ: ASTL )

7.730 -0.150 (-1.90%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 30, 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 (%)
Feb 29, 2024 8.400 8.470 8.065 8.090 762,162 -0.31(-3.69%)
Feb 28, 2024 8.660 8.750 8.355 8.400 383,428 -0.33(-3.78%)
Feb 27, 2024 8.332 8.790 8.293 8.730 599,871 +0.47(+5.66%)
Feb 26, 2024 8.342 8.377 8.243 8.263 329,435 -0.07(-0.84%)
Feb 23, 2024 8.302 8.347 8.233 8.332 179,592 +0.06(+0.72%)
Feb 22, 2024 8.352 8.382 8.253 8.273 270,920 +0.00(+0.00%)
Feb 21, 2024 8.203 8.288 8.133 8.273 274,452 +0.09(+1.09%)
Feb 20, 2024 8.293 8.367 8.153 8.183 294,347 -0.17(-2.02%)
Feb 16, 2024 8.382 8.541 8.283 8.352 463,167 -0.07(-0.83%)
Feb 15, 2024 8.114 8.452 8.034 8.422 569,058 +0.32(+3.93%)
Feb 14, 2024 7.905 8.161 7.815 8.104 477,440 +0.24(+3.03%)
Feb 13, 2024 7.895 7.935 7.785 7.865 706,383 -0.15(-1.86%)
Feb 12, 2024 8.104 8.178 7.984 8.014 409,794 -0.15(-1.83%)
Feb 09, 2024 7.954 8.223 7.827 8.163 1,993,907 +0.27(+3.40%)
Feb 08, 2024 8.293 8.293 7.736 7.895 1,403,386 -0.38(-4.57%)
Feb 07, 2024 8.203 8.302 7.905 8.273 1,813,719 -0.03(-0.36%)
Feb 06, 2024 8.253 8.382 8.183 8.302 686,573 +0.05(+0.60%)
Feb 05, 2024 8.173 8.293 8.034 8.253 452,370 -0.02(-0.24%)
Feb 02, 2024 8.312 8.352 8.173 8.273 289,582 -0.09(-1.07%)
Feb 01, 2024 8.362 8.402 8.228 8.362 487,609 +0.07(+0.84%)
Jan 31, 2024 8.710 8.710 8.268 8.293 570,004 -0.38(-4.36%)
Jan 30, 2024 8.561 8.760 8.481 8.670 472,136 +0.06(+0.69%)
Jan 29, 2024 8.501 8.636 8.422 8.611 479,486 +0.06(+0.70%)
Jan 26, 2024 8.402 8.601 8.322 8.551 350,956 +0.23(+2.75%)
Jan 25, 2024 8.501 8.501 8.188 8.322 451,756 -0.07(-0.83%)
Jan 24, 2024 8.452 8.511 8.367 8.392 512,010 +0.02(+0.24%)
Jan 23, 2024 8.760 8.819 8.352 8.372 1,000,327 -0.25(-2.88%)
Jan 22, 2024 8.471 8.750 8.382 8.621 1,562,354 -0.40(-4.41%)
Jan 19, 2024 9.058 9.058 8.867 9.018 341,311 -0.02(-0.22%)
Jan 18, 2024 9.237 9.267 8.911 9.038 421,308 -0.18(-1.94%)
Jan 17, 2024 9.167 9.227 9.028 9.217 413,432 -0.07(-0.75%)
Jan 16, 2024 9.356 9.366 9.217 9.287 710,177 -0.13(-1.37%)
Jan 12, 2024 9.337 9.456 9.302 9.416 794,278 +0.14(+1.50%)
Jan 11, 2024 9.396 9.396 9.247 9.277 537,775 -0.17(-1.79%)
Jan 10, 2024 9.386 9.501 9.307 9.446 888,052 +0.04(+0.42%)
Jan 09, 2024 9.515 9.515 9.282 9.406 608,138 -0.14(-1.46%)
Jan 08, 2024 9.645 9.669 9.486 9.545 742,390 -0.09(-0.98%)
Jan 05, 2024 9.466 9.704 9.456 9.640 769,118 +0.14(+1.52%)
Jan 04, 2024 9.605 9.744 9.419 9.496 881,592 -0.10(-1.04%)
Jan 03, 2024 9.476 9.645 9.277 9.595 1,008,676 +0.12(+1.26%)
Jan 02, 2024 9.883 9.933 9.426 9.476 701,893 -0.50(-4.99%)
Dec 29, 2023 10.00 10.08 9.883 9.973 572,200 -0.10(-0.99%)
Dec 28, 2023 10.16 10.17 9.993 10.07 765,150 -0.09(-0.88%)
Dec 27, 2023 10.13 10.19 10.05 10.16 577,300 +0.08(+0.79%)
Dec 26, 2023 10.05 10.11 9.943 10.08 361,876 +0.09(+0.90%)
Dec 22, 2023 9.685 10.04 9.675 9.993 693,663 +0.31(+3.18%)
Dec 21, 2023 9.416 9.769 9.416 9.685 712,492 +0.40(+4.28%)
Dec 20, 2023 9.317 9.665 9.207 9.287 1,311,566 -0.02(-0.21%)
Dec 19, 2023 9.088 9.396 9.078 9.307 872,186 +0.22(+2.41%)
Dec 18, 2023 9.148 9.625 9.058 9.088 2,098,461 +0.43(+4.94%)
Dec 15, 2023 8.680 8.810 8.631 8.660 1,211,543 -0.05(-0.57%)
Dec 14, 2023 8.481 8.760 8.481 8.710 945,621 +0.34(+4.04%)
Dec 13, 2023 8.014 8.432 7.940 8.372 1,559,620 +0.40(+4.99%)
Dec 12, 2023 8.084 8.084 7.840 7.974 681,863 -0.11(-1.35%)
Dec 11, 2023 8.074 8.133 8.034 8.084 294,244 -0.02(-0.25%)
Dec 08, 2023 8.213 8.297 8.054 8.104 157,711 -0.09(-1.09%)
Dec 07, 2023 8.183 8.223 8.024 8.193 557,481 +0.03(+0.37%)
Dec 06, 2023 8.322 8.422 8.163 8.163 381,422 -0.14(-1.68%)
Dec 05, 2023 8.561 8.571 8.302 8.302 498,018 -0.29(-3.36%)
Dec 04, 2023 8.561 8.660 8.491 8.591 549,370 +0.01(+0.12%)
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.