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

Algoma Steel Group Inc (NQ: ASTL )

7.860 +0.080 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.