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 +0.120 (+1.56%)
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 (%)
Dec 30, 2022 6.118 6.176 6.002 6.137 890,373 -0.01(-0.16%)
Dec 29, 2022 5.915 6.176 5.915 6.147 1,390,058 +0.25(+4.27%)
Dec 28, 2022 6.118 6.196 5.794 5.895 2,460,547 -0.22(-3.64%)
Dec 27, 2022 6.254 6.254 6.060 6.118 812,550 -0.09(-1.40%)
Dec 23, 2022 6.002 6.205 5.944 6.205 1,530,593 +0.25(+4.23%)
Dec 22, 2022 6.118 6.166 5.770 5.954 1,351,276 -0.21(-3.45%)
Dec 21, 2022 5.905 6.166 5.905 6.166 1,182,067 +0.32(+5.46%)
Dec 20, 2022 5.518 5.866 5.518 5.847 867,318 +0.35(+6.34%)
Dec 19, 2022 5.731 5.731 5.460 5.499 750,252 -0.17(-3.07%)
Dec 16, 2022 5.566 5.707 5.518 5.673 735,923 +0.08(+1.38%)
Dec 15, 2022 5.692 5.692 5.566 5.595 637,591 -0.15(-2.69%)
Dec 14, 2022 5.808 5.857 5.692 5.750 1,077,004 -0.08(-1.33%)
Dec 13, 2022 6.137 6.254 5.789 5.828 1,818,402 -0.14(-2.27%)
Dec 12, 2022 5.934 5.983 5.787 5.963 1,331,972 +0.03(+0.49%)
Dec 09, 2022 6.128 6.147 5.915 5.934 1,019,241 -0.18(-3.01%)
Dec 08, 2022 6.196 6.297 6.089 6.118 1,029,166 -0.02(-0.32%)
Dec 07, 2022 6.118 6.244 6.079 6.137 1,071,144 -0.01(-0.16%)
Dec 06, 2022 6.447 6.447 6.104 6.147 789,185 -0.19(-3.05%)
Dec 05, 2022 6.592 6.660 6.317 6.341 842,789 -0.28(-4.24%)
Dec 02, 2022 6.321 6.646 6.321 6.621 1,044,137 +0.22(+3.48%)
Dec 01, 2022 6.438 6.496 6.312 6.399 815,048 -0.01(-0.15%)
Nov 30, 2022 6.292 6.418 6.239 6.408 1,235,118 +0.15(+2.48%)
Nov 29, 2022 6.263 6.389 6.220 6.254 1,281,643 +0.09(+1.41%)
Nov 28, 2022 6.407 6.407 6.070 6.166 1,584,578 -0.24(-3.75%)
Nov 25, 2022 6.387 6.474 6.387 6.407 289,483 -0.01(-0.15%)
Nov 23, 2022 6.387 6.416 6.263 6.416 604,993 +0.00(+0.00%)
Nov 22, 2022 6.320 6.642 6.320 6.416 1,603,308 +0.16(+2.61%)
Nov 21, 2022 6.215 6.311 6.138 6.253 1,026,878 +0.00(+0.00%)
Nov 18, 2022 6.243 6.301 6.138 6.253 695,336 +0.06(+0.93%)
Nov 17, 2022 6.176 6.219 6.099 6.195 834,957 -0.08(-1.23%)
Nov 16, 2022 6.435 6.435 6.243 6.272 1,047,587 -0.19(-2.97%)
Nov 15, 2022 6.349 6.704 6.339 6.464 1,231,706 +0.13(+2.12%)
Nov 14, 2022 6.541 6.551 6.311 6.330 766,331 -0.20(-3.09%)
Nov 11, 2022 6.464 6.724 6.426 6.531 1,553,684 +0.16(+2.56%)
Nov 10, 2022 6.435 6.541 6.243 6.368 1,281,755 +0.16(+2.63%)
Nov 09, 2022 6.541 6.541 6.171 6.205 1,663,156 -0.40(-6.10%)
Nov 08, 2022 6.560 6.752 6.090 6.608 2,704,965 -0.35(-4.97%)
Nov 07, 2022 7.079 7.281 6.954 6.954 980,213 -0.11(-1.50%)
Nov 04, 2022 6.743 7.060 6.628 7.060 1,563,287 +0.51(+7.77%)
Nov 03, 2022 6.570 6.618 6.392 6.551 1,185,518 -0.15(-2.29%)
Nov 02, 2022 6.628 6.964 6.628 6.704 2,415,892 +0.10(+1.45%)
Nov 01, 2022 6.628 6.709 6.560 6.608 854,621 +0.07(+1.03%)
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%)
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.