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

Algoma Steel Group Inc. - Common Shares (NQ: ASTL )

9.420 +0.070 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 9.220 9.515 9.220 9.420 797,567 +0.05(+0.59%)
Dec 19, 2024 9.560 9.620 9.360 9.365 437,271 -0.13(-1.42%)
Dec 18, 2024 9.600 9.810 9.470 9.500 921,152 -0.05(-0.52%)
Dec 17, 2024 9.550 9.610 9.360 9.550 999,162 -0.10(-1.04%)
Dec 16, 2024 10.04 10.19 9.620 9.650 387,168 -0.43(-4.27%)
Dec 13, 2024 9.990 10.09 9.850 10.08 579,506 +0.09(+0.90%)
Dec 12, 2024 10.02 10.08 9.970 9.990 396,769 -0.11(-1.09%)
Dec 11, 2024 10.21 10.22 10.07 10.10 274,973 -0.05(-0.49%)
Dec 10, 2024 10.37 10.37 10.10 10.15 199,213 -0.22(-2.12%)
Dec 09, 2024 10.29 10.72 10.29 10.37 444,890 +0.22(+2.17%)
Dec 06, 2024 10.28 10.30 10.07 10.15 459,498 -0.07(-0.68%)
Dec 05, 2024 10.33 10.39 10.16 10.22 408,520 -0.13(-1.26%)
Dec 04, 2024 10.64 10.75 10.33 10.35 504,182 -0.27(-2.54%)
Dec 03, 2024 10.56 10.71 10.52 10.62 316,616 +0.06(+0.57%)
Dec 02, 2024 10.78 10.78 10.54 10.56 296,713 -0.21(-1.95%)
Nov 29, 2024 10.65 10.86 10.64 10.77 205,804 +0.10(+0.94%)
Nov 27, 2024 10.77 10.94 10.65 10.67 344,541 +0.01(+0.09%)
Nov 26, 2024 10.82 10.86 10.29 10.66 829,580 -0.36(-3.25%)
Nov 25, 2024 11.28 11.36 10.90 11.02 352,228 -0.19(-1.69%)
Nov 22, 2024 11.32 11.41 11.15 11.21 215,433 -0.11(-0.97%)
Nov 21, 2024 11.20 11.55 11.15 11.32 344,953 +0.12(+1.07%)
Nov 20, 2024 11.32 11.64 11.18 11.20 1,035,356 -0.12(-1.06%)
Nov 19, 2024 11.06 11.33 11.05 11.32 264,464 +0.24(+2.16%)
Nov 18, 2024 10.84 11.16 10.77 11.08 451,155 +0.29(+2.67%)
Nov 15, 2024 10.79 10.96 10.71 10.79 357,249 +0.02(+0.18%)
Nov 14, 2024 10.95 11.06 10.71 10.77 365,822 -0.18(-1.64%)
Nov 13, 2024 11.19 11.19 10.75 10.95 979,392 -0.16(-1.43%)
Nov 12, 2024 11.57 11.57 11.09 11.11 819,978 -0.54(-4.62%)
Nov 11, 2024 11.56 11.92 11.49 11.65 724,959 +0.09(+0.78%)
Nov 08, 2024 11.90 12.04 11.45 11.56 1,134,144 -0.40(-3.33%)
Nov 07, 2024 10.79 12.08 10.71 11.95 2,529,875 +0.72(+6.38%)
Nov 06, 2024 10.75 11.36 10.74 11.24 1,413,326 +0.74(+7.01%)
Nov 05, 2024 10.36 10.62 10.31 10.50 456,881 +0.13(+1.25%)
Nov 04, 2024 10.59 10.67 10.32 10.37 306,610 -0.17(-1.61%)
Nov 01, 2024 10.37 10.61 10.19 10.54 498,529 +0.24(+2.32%)
Oct 31, 2024 10.56 10.60 10.16 10.30 478,783 -0.26(-2.45%)
Oct 30, 2024 10.52 10.62 10.46 10.56 590,875 +0.03(+0.28%)
Oct 29, 2024 10.51 10.55 10.23 10.53 664,381 +0.03(+0.28%)
Oct 28, 2024 9.754 10.65 9.690 10.50 1,426,756 +0.77(+7.87%)
Oct 25, 2024 9.685 9.794 9.605 9.734 180,544 +0.05(+0.51%)
Oct 24, 2024 9.545 9.709 9.456 9.685 264,070 +0.16(+1.67%)
Oct 23, 2024 9.545 9.700 9.456 9.525 283,216 -0.05(-0.52%)
Oct 22, 2024 9.695 9.695 9.446 9.575 238,427 -0.15(-1.54%)
Oct 21, 2024 9.973 9.973 9.709 9.724 162,131 -0.24(-2.40%)
Oct 18, 2024 10.03 10.09 9.953 9.963 512,844 -0.06(-0.60%)
Oct 17, 2024 9.914 10.02 9.849 10.02 257,840 +0.13(+1.31%)
Oct 16, 2024 9.844 10.00 9.814 9.894 443,141 +0.11(+1.12%)
Oct 15, 2024 9.914 9.918 9.734 9.784 347,167 -0.20(-1.99%)
Oct 14, 2024 9.874 10.00 9.774 9.983 318,195 +0.05(+0.50%)
Oct 11, 2024 9.894 10.04 9.605 9.933 351,753 +0.03(+0.30%)
Oct 10, 2024 9.914 9.983 9.819 9.904 458,840 -0.04(-0.40%)
Oct 09, 2024 9.854 9.998 9.734 9.943 866,870 +0.12(+1.22%)
Oct 08, 2024 9.894 9.894 9.625 9.824 436,454 -0.14(-1.40%)
Oct 07, 2024 9.884 10.06 9.834 9.963 318,270 +0.04(+0.40%)
Oct 04, 2024 10.01 10.04 9.884 9.923 480,509 -0.01(-0.10%)
Oct 03, 2024 9.953 9.983 9.854 9.933 266,308 -0.08(-0.79%)
Oct 02, 2024 10.04 10.16 9.943 10.01 292,356 -0.02(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.