Skip to main content

Algoma Steel Group Inc (NQ: ASTL )

8.490 +0.060 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.870 8.151 7.822 8.141 1,543,276 +0.21(+2.69%)
Jan 30, 2023 7.648 7.948 7.599 7.928 1,697,764 +0.22(+2.89%)
Jan 27, 2023 7.454 7.744 7.444 7.706 2,058,055 +0.19(+2.58%)
Jan 26, 2023 7.251 7.541 7.241 7.512 1,429,982 +0.35(+4.86%)
Jan 25, 2023 7.115 7.183 6.951 7.164 913,431 +0.02(+0.27%)
Jan 24, 2023 7.125 7.193 7.033 7.144 826,586 -0.06(-0.81%)
Jan 23, 2023 7.038 7.202 6.989 7.202 994,879 +0.17(+2.48%)
Jan 20, 2023 6.680 7.038 6.641 7.028 955,747 +0.36(+5.37%)
Jan 19, 2023 6.563 6.670 6.379 6.670 1,207,533 +0.15(+2.23%)
Jan 18, 2023 6.525 6.767 6.447 6.525 2,276,385 +0.28(+4.50%)
Jan 17, 2023 6.166 6.355 6.166 6.244 899,652 +0.07(+1.10%)
Jan 13, 2023 6.089 6.186 6.075 6.176 584,355 +0.00(+0.00%)
Jan 12, 2023 6.118 6.205 5.920 6.176 1,218,529 +0.19(+3.24%)
Jan 11, 2023 5.837 6.007 5.741 5.983 2,447,291 +0.21(+3.69%)
Jan 10, 2023 5.895 5.905 5.600 5.770 3,775,505 -0.38(-6.14%)
Jan 09, 2023 6.137 6.370 6.128 6.147 933,106 +0.02(+0.32%)
Jan 06, 2023 5.905 6.244 5.905 6.128 1,011,723 +0.27(+4.63%)
Jan 05, 2023 5.924 6.002 5.794 5.857 1,376,106 -0.08(-1.31%)
Jan 04, 2023 6.147 6.147 5.905 5.934 980,106 -0.13(-2.08%)
Jan 03, 2023 6.128 6.263 6.021 6.060 1,010,587 -0.08(-1.26%)
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%)
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.