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 (%)
Mar 31, 2023 7.592 8.060 7.572 7.875 978,637 +0.33(+4.39%)
Mar 30, 2023 7.504 7.592 7.475 7.543 450,327 +0.03(+0.39%)
Mar 29, 2023 7.602 7.607 7.451 7.514 519,609 +0.05(+0.65%)
Mar 28, 2023 7.309 7.499 7.242 7.465 672,262 +0.14(+1.86%)
Mar 27, 2023 7.319 7.421 7.124 7.329 723,012 +0.07(+0.94%)
Mar 24, 2023 7.241 7.280 7.110 7.261 1,288,232 -0.09(-1.19%)
Mar 23, 2023 7.436 7.499 7.285 7.348 1,201,984 -0.05(-0.66%)
Mar 22, 2023 7.660 7.680 7.387 7.397 978,879 -0.28(-3.68%)
Mar 21, 2023 7.650 7.699 7.519 7.680 1,230,318 +0.16(+2.07%)
Mar 20, 2023 7.602 7.816 7.421 7.524 1,128,295 +0.03(+0.39%)
Mar 17, 2023 7.650 7.728 7.480 7.495 3,064,329 -0.18(-2.29%)
Mar 16, 2023 7.387 7.738 7.256 7.670 1,504,262 +0.22(+3.01%)
Mar 15, 2023 7.699 7.782 7.378 7.446 2,097,748 -0.46(-5.80%)
Mar 14, 2023 7.806 7.977 7.767 7.904 1,518,502 +0.27(+3.58%)
Mar 13, 2023 7.572 7.816 7.500 7.631 749,419 -0.06(-0.76%)
Mar 10, 2023 8.040 8.060 7.592 7.689 1,700,630 -0.34(-4.25%)
Mar 09, 2023 8.177 8.377 8.014 8.031 1,285,905 -0.16(-1.90%)
Mar 08, 2023 8.411 8.411 8.136 8.186 1,163,100 -0.14(-1.64%)
Mar 07, 2023 8.352 8.430 8.133 8.323 1,001,972 -0.12(-1.39%)
Mar 06, 2023 8.849 8.864 8.352 8.440 1,422,145 -0.39(-4.42%)
Mar 03, 2023 8.313 8.966 8.284 8.830 2,726,186 +0.60(+7.35%)
Mar 02, 2023 7.953 8.313 7.811 8.225 1,415,366 +0.23(+2.93%)
Mar 01, 2023 7.923 8.118 7.821 7.992 1,718,023 +0.18(+2.24%)
Feb 28, 2023 7.426 7.943 7.387 7.816 1,814,641 +0.42(+5.67%)
Feb 27, 2023 7.270 7.587 7.270 7.397 1,593,151 +0.18(+2.43%)
Feb 24, 2023 7.173 7.265 7.057 7.222 1,198,122 -0.09(-1.19%)
Feb 23, 2023 7.309 7.512 7.144 7.309 2,320,553 -0.02(-0.26%)
Feb 22, 2023 7.164 7.415 7.164 7.328 1,146,340 +0.11(+1.47%)
Feb 21, 2023 7.464 7.570 7.164 7.222 1,110,707 -0.27(-3.62%)
Feb 17, 2023 7.706 7.706 7.473 7.493 960,739 -0.22(-2.89%)
Feb 16, 2023 7.948 8.006 7.715 7.715 1,309,255 -0.29(-3.63%)
Feb 15, 2023 7.832 8.107 7.773 8.006 1,947,789 -0.02(-0.24%)
Feb 14, 2023 7.686 8.524 7.657 8.025 3,188,316 +0.15(+1.97%)
Feb 13, 2023 8.015 8.044 7.832 7.870 1,812,998 -0.14(-1.69%)
Feb 10, 2023 7.851 8.040 7.812 8.006 1,673,226 +0.11(+1.35%)
Feb 09, 2023 7.957 8.015 7.793 7.899 1,772,751 +0.00(+0.00%)
Feb 08, 2023 8.151 8.151 7.832 7.899 965,334 -0.25(-3.09%)
Feb 07, 2023 8.064 8.199 8.006 8.151 1,112,018 +0.10(+1.20%)
Feb 06, 2023 8.132 8.219 7.967 8.054 1,120,819 -0.21(-2.58%)
Feb 03, 2023 8.054 8.374 8.054 8.267 782,720 +0.12(+1.43%)
Feb 02, 2023 8.151 8.277 8.074 8.151 1,101,811 +0.06(+0.72%)
Feb 01, 2023 8.054 8.122 7.812 8.093 1,547,026 -0.05(-0.59%)
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%)
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.