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

Algoma Steel Group Inc (NQ: ASTL )

7.720 -0.050 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 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, 2022 9.322 9.560 9.009 9.123 625,823 -0.20(-2.14%)
May 27, 2022 9.227 9.384 9.104 9.322 414,950 +0.25(+2.72%)
May 26, 2022 8.952 9.151 8.947 9.075 551,204 +0.11(+1.27%)
May 25, 2022 8.638 9.009 8.572 8.961 462,660 +0.29(+3.29%)
May 24, 2022 8.743 8.828 8.477 8.676 897,812 -0.16(-1.83%)
May 23, 2022 8.534 8.904 8.534 8.838 535,242 +0.38(+4.49%)
May 20, 2022 8.942 8.952 8.282 8.458 1,374,307 -0.39(-4.40%)
May 19, 2022 8.667 8.990 8.572 8.847 1,143,554 +0.11(+1.31%)
May 18, 2022 8.923 8.952 8.633 8.733 1,085,752 -0.20(-2.23%)
May 17, 2022 8.961 9.028 8.686 8.933 907,824 +0.28(+3.18%)
May 16, 2022 8.458 8.724 8.372 8.657 1,250,332 +0.28(+3.29%)
May 13, 2022 8.087 8.790 8.087 8.382 2,050,211 +0.40(+5.00%)
May 12, 2022 7.745 8.001 7.564 7.982 1,688,923 +0.10(+1.33%)
May 11, 2022 8.058 8.220 7.792 7.878 1,536,751 -0.13(-1.66%)
May 10, 2022 8.562 8.600 7.859 8.011 1,375,552 -0.29(-3.44%)
May 09, 2022 8.467 8.648 8.239 8.296 1,322,656 -0.37(-4.28%)
May 06, 2022 8.838 8.866 8.458 8.667 776,736 -0.15(-1.72%)
May 05, 2022 9.208 9.208 8.543 8.819 950,096 -0.41(-4.43%)
May 04, 2022 9.113 9.275 8.714 9.227 824,958 +0.18(+2.00%)
May 03, 2022 8.866 9.123 8.819 9.047 527,342 +0.16(+1.82%)
May 02, 2022 9.018 9.104 8.695 8.885 1,129,565 -0.21(-2.30%)
Apr 29, 2022 9.332 9.550 9.066 9.094 371,377 -0.27(-2.84%)
Apr 28, 2022 9.170 9.417 8.866 9.360 1,000,342 +0.25(+2.71%)
Apr 27, 2022 9.037 9.232 8.942 9.113 938,482 +0.18(+2.02%)
Apr 26, 2022 9.313 9.408 8.904 8.933 1,192,113 -0.37(-3.98%)
Apr 25, 2022 9.474 9.474 8.847 9.303 1,282,726 -0.33(-3.45%)
Apr 22, 2022 9.807 10.10 9.560 9.636 1,135,604 -0.24(-2.41%)
Apr 21, 2022 9.968 10.15 9.579 9.873 1,739,404 -0.09(-0.86%)
Apr 20, 2022 10.20 10.20 9.702 9.959 1,653,422 -0.22(-2.15%)
Apr 19, 2022 10.27 10.31 10.08 10.18 797,945 -0.10(-1.02%)
Apr 18, 2022 10.35 10.59 10.21 10.28 1,191,244 +0.00(+0.00%)
Apr 14, 2022 10.38 10.40 9.987 10.28 1,327,617 -0.09(-0.82%)
Apr 13, 2022 10.13 10.43 10.05 10.37 944,922 +0.29(+2.92%)
Apr 12, 2022 10.23 10.50 10.04 10.07 1,186,012 -0.09(-0.84%)
Apr 11, 2022 10.61 10.61 10.04 10.16 943,798 -0.29(-2.82%)
Apr 08, 2022 10.24 10.58 10.18 10.45 525,933 +0.23(+2.23%)
Apr 07, 2022 10.04 10.32 9.935 10.23 586,134 -0.01(-0.09%)
Apr 06, 2022 10.56 10.64 10.15 10.23 792,396 -0.42(-3.92%)
Apr 05, 2022 10.82 10.94 10.60 10.65 821,876 -0.18(-1.67%)
Apr 04, 2022 11.26 11.26 10.73 10.83 659,377 -0.37(-3.31%)
Apr 01, 2022 10.70 11.25 10.70 11.20 1,280,393 +0.51(+4.80%)
Mar 31, 2022 10.98 11.18 10.66 10.69 1,019,665 -0.22(-2.00%)
Mar 30, 2022 10.73 10.91 10.60 10.91 1,080,114 +0.29(+2.68%)
Mar 29, 2022 10.87 10.89 10.18 10.62 1,502,569 -0.35(-3.20%)
Mar 28, 2022 11.31 11.33 10.91 10.98 779,319 -0.36(-3.19%)
Mar 25, 2022 11.42 11.49 11.09 11.34 1,253,702 -0.12(-1.08%)
Mar 24, 2022 11.18 11.88 11.07 11.46 2,739,047 -0.04(-0.33%)
Mar 23, 2022 10.87 11.61 10.87 11.50 1,561,421 +0.60(+5.49%)
Mar 22, 2022 11.07 11.14 10.65 10.90 1,415,586 -0.01(-0.09%)
Mar 21, 2022 10.28 11.03 10.28 10.91 1,630,844 +0.74(+7.29%)
Mar 18, 2022 10.39 10.45 9.902 10.17 962,085 -0.26(-2.46%)
Mar 17, 2022 10.09 10.44 10.09 10.42 915,822 +0.22(+2.14%)
Mar 16, 2022 9.987 10.34 9.921 10.21 1,052,462 +0.31(+3.17%)
Mar 15, 2022 9.436 9.930 9.332 9.892 1,062,801 +0.38(+4.00%)
Mar 14, 2022 9.721 9.911 9.351 9.512 1,045,522 -0.29(-2.91%)
Mar 11, 2022 10.33 10.33 9.788 9.797 859,883 -0.36(-3.55%)
Mar 10, 2022 9.835 10.20 9.750 10.16 754,086 +0.29(+2.89%)
Mar 09, 2022 9.512 9.916 9.360 9.873 1,396,842 +0.43(+4.53%)
Mar 08, 2022 9.275 9.626 9.246 9.446 1,416,213 +0.17(+1.84%)
Mar 07, 2022 9.902 10.16 9.208 9.275 2,263,000 -0.40(-4.13%)
Mar 04, 2022 9.161 9.693 9.151 9.674 1,385,225 +0.30(+3.25%)
Mar 03, 2022 9.484 9.598 9.156 9.370 691,699 -0.04(-0.40%)
Mar 02, 2022 8.600 9.579 8.600 9.408 1,401,390 +0.52(+5.88%)
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.