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 (%)
Jun 30, 2022 8.685 8.724 8.456 8.580 1,819,072 -0.25(-2.81%)
Jun 29, 2022 8.867 8.900 8.638 8.829 1,731,371 +0.00(+0.00%)
Jun 28, 2022 8.991 9.154 8.819 8.829 1,451,101 -0.12(-1.39%)
Jun 27, 2022 8.934 9.082 8.800 8.953 1,284,415 +0.06(+0.64%)
Jun 24, 2022 8.762 9.001 8.724 8.896 1,576,070 +0.16(+1.86%)
Jun 23, 2022 8.980 9.018 8.496 8.733 3,497,739 -0.23(-2.54%)
Jun 22, 2022 8.838 9.218 8.790 8.961 2,020,716 -0.10(-1.15%)
Jun 21, 2022 8.933 9.142 8.880 9.066 3,003,404 +0.29(+3.25%)
Jun 17, 2022 8.771 8.838 8.458 8.781 2,294,764 +0.05(+0.54%)
Jun 16, 2022 8.705 8.952 8.524 8.733 2,932,654 -0.25(-2.75%)
Jun 15, 2022 8.933 9.251 8.581 8.980 6,556,043 +1.47(+19.62%)
Jun 14, 2022 7.602 7.840 7.365 7.507 1,534,605 -0.07(-0.88%)
Jun 13, 2022 7.878 8.068 7.536 7.574 1,456,736 -0.60(-7.33%)
Jun 10, 2022 8.420 8.420 8.077 8.172 900,274 -0.24(-2.82%)
Jun 09, 2022 8.572 8.690 8.401 8.410 954,417 -0.21(-2.43%)
Jun 08, 2022 9.018 9.018 8.572 8.619 887,142 -0.46(-5.03%)
Jun 07, 2022 8.733 9.094 8.724 9.075 688,441 +0.23(+2.58%)
Jun 06, 2022 9.142 9.227 8.790 8.847 641,261 -0.16(-1.79%)
Jun 03, 2022 9.265 9.351 8.966 9.009 899,547 -0.32(-3.46%)
Jun 02, 2022 9.256 9.427 9.227 9.332 489,831 +0.16(+1.76%)
Jun 01, 2022 9.170 9.294 8.999 9.170 689,719 +0.05(+0.52%)
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%)
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.