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

Algoma Steel Group Inc (NQ: ASTL )

11.61 -0.40 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 8.603 8.603 8.166 8.191 577,099 -0.37(-4.36%)
Jan 30, 2024 8.456 8.652 8.377 8.564 478,014 +0.06(+0.69%)
Jan 29, 2024 8.397 8.529 8.318 8.505 485,455 +0.06(+0.70%)
Jan 26, 2024 8.299 8.495 8.220 8.446 355,325 +0.23(+2.75%)
Jan 25, 2024 8.397 8.397 8.087 8.220 457,380 -0.07(-0.83%)
Jan 24, 2024 8.348 8.407 8.264 8.289 518,384 +0.02(+0.24%)
Jan 23, 2024 8.652 8.711 8.249 8.269 1,012,780 -0.25(-2.88%)
Jan 22, 2024 8.367 8.642 8.279 8.515 1,581,803 -0.39(-4.41%)
Jan 19, 2024 8.947 8.947 8.758 8.907 345,560 -0.02(-0.22%)
Jan 18, 2024 9.124 9.153 8.802 8.927 426,553 -0.18(-1.94%)
Jan 17, 2024 9.055 9.114 8.917 9.104 418,579 -0.07(-0.75%)
Jan 16, 2024 9.241 9.251 9.104 9.173 719,018 -0.13(-1.37%)
Jan 12, 2024 9.222 9.340 9.187 9.300 804,166 +0.14(+1.50%)
Jan 11, 2024 9.281 9.281 9.133 9.163 544,470 -0.17(-1.79%)
Jan 10, 2024 9.271 9.384 9.192 9.330 899,107 +0.04(+0.42%)
Jan 09, 2024 9.399 9.399 9.168 9.290 615,708 -0.14(-1.46%)
Jan 08, 2024 9.526 9.550 9.369 9.428 751,632 -0.09(-0.98%)
Jan 05, 2024 9.349 9.585 9.340 9.521 778,693 +0.14(+1.52%)
Jan 04, 2024 9.487 9.624 9.303 9.379 892,567 -0.10(-1.04%)
Jan 03, 2024 9.359 9.526 9.163 9.477 1,021,233 +0.12(+1.26%)
Jan 02, 2024 9.762 9.811 9.310 9.359 710,630 -0.49(-4.99%)
Dec 29, 2023 9.880 9.958 9.762 9.850 579,323 -0.10(-0.99%)
Dec 28, 2023 10.04 10.05 9.870 9.948 774,675 -0.09(-0.88%)
Dec 27, 2023 10.01 10.07 9.924 10.04 584,487 +0.08(+0.79%)
Dec 26, 2023 9.929 9.988 9.821 9.958 366,381 +0.09(+0.90%)
Dec 22, 2023 9.565 9.919 9.556 9.870 702,298 +0.30(+3.18%)
Dec 21, 2023 9.300 9.649 9.300 9.565 721,362 +0.39(+4.28%)
Dec 20, 2023 9.202 9.546 9.094 9.173 1,327,893 -0.02(-0.21%)
Dec 19, 2023 8.976 9.281 8.966 9.192 883,044 +0.22(+2.41%)
Dec 18, 2023 9.035 9.507 8.947 8.976 2,124,584 +0.42(+4.94%)
Dec 15, 2023 8.574 8.701 8.524 8.554 1,226,625 -0.05(-0.57%)
Dec 14, 2023 8.377 8.652 8.377 8.603 957,392 +0.33(+4.04%)
Dec 13, 2023 7.916 8.328 7.842 8.269 1,579,036 +0.39(+4.99%)
Dec 12, 2023 7.984 7.984 7.744 7.876 690,351 -0.11(-1.35%)
Dec 11, 2023 7.974 8.033 7.935 7.984 297,907 -0.02(-0.25%)
Dec 08, 2023 8.112 8.195 7.955 8.004 159,674 -0.09(-1.09%)
Dec 07, 2023 8.083 8.122 7.925 8.092 564,421 +0.03(+0.37%)
Dec 06, 2023 8.220 8.318 8.063 8.063 386,170 -0.14(-1.68%)
Dec 05, 2023 8.456 8.466 8.200 8.200 504,217 -0.28(-3.36%)
Dec 04, 2023 8.456 8.554 8.387 8.485 556,209 +0.01(+0.12%)
Dec 01, 2023 8.240 8.495 8.220 8.475 669,259 +0.21(+2.49%)
Nov 30, 2023 8.200 8.328 8.181 8.269 557,088 +0.10(+1.20%)
Nov 29, 2023 8.200 8.259 8.043 8.171 483,003 -0.03(-0.36%)
Nov 28, 2023 7.888 8.274 7.888 8.200 770,855 +0.23(+2.94%)
Nov 27, 2023 7.634 7.966 7.634 7.966 660,376 +0.28(+3.68%)
Nov 24, 2023 7.644 7.751 7.634 7.683 166,280 -0.05(-0.63%)
Nov 22, 2023 7.624 7.737 7.537 7.732 355,297 +0.11(+1.41%)
Nov 21, 2023 7.624 7.649 7.532 7.624 509,301 -0.03(-0.38%)
Nov 20, 2023 7.537 7.688 7.497 7.654 816,661 +0.09(+1.16%)
Nov 17, 2023 7.351 7.566 7.283 7.566 706,195 +0.23(+3.20%)
Nov 16, 2023 7.273 7.380 7.122 7.332 657,436 +0.01(+0.13%)
Nov 15, 2023 7.224 7.341 7.200 7.322 934,528 +0.05(+0.67%)
Nov 14, 2023 7.195 7.341 7.166 7.273 644,215 +0.29(+4.20%)
Nov 13, 2023 7.117 7.170 6.980 6.980 633,047 -0.19(-2.59%)
Nov 10, 2023 7.078 7.205 7.039 7.166 323,309 +0.13(+1.80%)
Nov 09, 2023 7.058 7.234 7.039 7.039 386,174 -0.01(-0.14%)
Nov 08, 2023 6.970 7.146 6.961 7.048 611,342 +0.09(+1.26%)
Nov 07, 2023 6.970 7.068 6.897 6.961 389,337 -0.13(-1.79%)
Nov 06, 2023 7.214 7.253 7.078 7.087 525,424 -0.13(-1.76%)
Nov 03, 2023 6.980 7.410 6.804 7.214 1,016,271 +0.20(+2.78%)
Nov 02, 2023 7.029 7.102 6.941 7.019 739,831 +0.03(+0.42%)
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.