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

Algoma Steel Group Inc (NQ: ASTL )

7.820 +0.020 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Sep 29, 2023 6.929 6.938 6.652 6.721 703,051 -0.20(-2.86%)
Sep 28, 2023 6.840 6.953 6.820 6.919 364,001 +0.08(+1.16%)
Sep 27, 2023 6.681 6.859 6.681 6.840 564,357 +0.17(+2.52%)
Sep 26, 2023 6.731 6.820 6.672 6.672 286,637 -0.18(-2.60%)
Sep 25, 2023 6.681 6.864 6.805 6.850 246,248 +0.15(+2.21%)
Sep 22, 2023 6.642 6.800 6.594 6.701 352,932 +0.07(+1.04%)
Sep 21, 2023 6.642 6.790 6.553 6.632 427,866 -0.09(-1.32%)
Sep 20, 2023 6.830 6.938 6.711 6.721 307,663 -0.11(-1.59%)
Sep 19, 2023 6.691 6.850 6.652 6.830 531,650 +0.15(+2.22%)
Sep 18, 2023 6.869 6.869 6.642 6.681 425,645 -0.16(-2.31%)
Sep 15, 2023 6.899 6.968 6.741 6.840 622,785 -0.05(-0.72%)
Sep 14, 2023 6.909 6.978 6.869 6.889 318,189 +0.07(+1.01%)
Sep 13, 2023 6.948 7.027 6.810 6.820 549,831 -0.13(-1.85%)
Sep 12, 2023 6.988 7.111 6.948 6.948 268,206 -0.06(-0.85%)
Sep 11, 2023 7.156 7.207 6.988 7.008 391,071 -0.08(-1.12%)
Sep 08, 2023 7.057 7.126 6.988 7.087 302,486 +0.04(+0.56%)
Sep 07, 2023 7.186 7.195 6.993 7.047 250,500 -0.21(-2.86%)
Sep 06, 2023 7.512 7.571 7.245 7.255 212,473 -0.29(-3.80%)
Sep 05, 2023 7.462 7.611 7.443 7.541 382,723 +0.05(+0.66%)
Sep 01, 2023 7.571 7.700 7.393 7.492 481,929 -0.08(-1.04%)
Aug 31, 2023 7.561 7.660 7.482 7.571 414,923 +0.04(+0.52%)
Aug 30, 2023 7.532 7.679 7.502 7.532 455,608 -0.04(-0.52%)
Aug 29, 2023 7.403 7.571 7.373 7.571 490,638 +0.14(+1.86%)
Aug 28, 2023 7.106 7.487 7.067 7.433 882,733 +0.33(+4.59%)
Aug 25, 2023 6.968 7.146 6.909 7.106 396,181 +0.14(+1.99%)
Aug 24, 2023 6.988 7.027 6.899 6.968 224,232 -0.07(-0.98%)
Aug 23, 2023 7.067 7.116 7.003 7.037 312,216 -0.06(-0.83%)
Aug 22, 2023 7.116 7.140 7.027 7.096 262,945 +0.02(+0.28%)
Aug 21, 2023 7.145 7.155 7.040 7.077 383,246 -0.05(-0.69%)
Aug 18, 2023 7.273 7.381 7.057 7.126 554,051 -0.19(-2.55%)
Aug 17, 2023 7.381 7.435 7.253 7.312 955,296 -0.02(-0.27%)
Aug 16, 2023 7.430 7.538 7.332 7.332 1,044,212 -0.13(-1.71%)
Aug 15, 2023 7.528 7.631 7.371 7.459 1,022,239 -0.17(-2.19%)
Aug 14, 2023 7.204 7.680 7.096 7.626 3,802,452 +0.80(+11.80%)
Aug 11, 2023 6.929 7.234 6.802 6.821 1,232,912 +0.11(+1.61%)
Aug 10, 2023 6.704 6.743 6.566 6.713 1,218,685 +0.01(+0.15%)
Aug 09, 2023 6.772 6.788 6.684 6.704 359,790 -0.07(-1.01%)
Aug 08, 2023 6.753 6.826 6.596 6.772 515,441 -0.06(-0.86%)
Aug 07, 2023 6.910 6.956 6.738 6.831 474,717 -0.07(-1.00%)
Aug 04, 2023 6.890 7.047 6.842 6.900 383,009 +0.03(+0.43%)
Aug 03, 2023 7.037 7.037 6.792 6.870 499,529 -0.16(-2.23%)
Aug 02, 2023 7.293 7.299 7.027 7.027 389,479 -0.36(-4.91%)
Aug 01, 2023 7.528 7.538 7.346 7.391 418,074 -0.20(-2.59%)
Jul 31, 2023 7.214 7.621 7.214 7.587 788,729 +0.41(+5.75%)
Jul 28, 2023 7.067 7.185 6.959 7.175 317,260 +0.15(+2.09%)
Jul 27, 2023 7.165 7.165 7.018 7.027 234,618 -0.13(-1.78%)
Jul 26, 2023 7.145 7.165 7.037 7.155 213,214 +0.00(+0.00%)
Jul 25, 2023 7.096 7.263 7.096 7.155 484,489 +0.10(+1.39%)
Jul 24, 2023 7.027 7.113 6.949 7.057 354,265 +0.03(+0.42%)
Jul 21, 2023 7.067 7.145 6.969 7.027 562,794 -0.01(-0.14%)
Jul 20, 2023 6.969 7.077 6.841 7.037 607,435 +0.05(+0.70%)
Jul 19, 2023 6.998 7.018 6.900 6.988 462,575 +0.01(+0.14%)
Jul 18, 2023 7.047 7.155 6.959 6.978 456,202 -0.06(-0.84%)
Jul 17, 2023 7.194 7.194 7.003 7.037 493,565 -0.19(-2.58%)
Jul 14, 2023 7.096 7.239 6.959 7.224 575,442 +0.12(+1.66%)
Jul 13, 2023 7.194 7.273 7.008 7.106 747,139 -0.03(-0.41%)
Jul 12, 2023 7.175 7.312 7.086 7.135 626,108 +0.06(+0.83%)
Jul 11, 2023 7.175 7.204 7.047 7.077 499,724 -0.07(-0.96%)
Jul 10, 2023 7.027 7.214 6.998 7.145 809,280 +0.11(+1.53%)
Jul 07, 2023 7.008 7.121 6.920 7.037 637,813 +0.03(+0.42%)
Jul 06, 2023 7.067 7.074 6.802 7.008 785,763 -0.16(-2.19%)
Jul 05, 2023 6.900 7.283 6.880 7.165 1,181,293 +0.09(+1.25%)
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.