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

Algoma Steel Group Inc (NQ: ASTL )

9.760 -0.190 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 31, 2024 8.606 8.864 8.466 8.805 685,354 +0.29(+3.39%)
Jul 30, 2024 8.486 8.561 8.419 8.516 383,272 +0.03(+0.35%)
Jul 29, 2024 8.825 8.825 8.332 8.486 229,738 -0.14(-1.61%)
Jul 26, 2024 8.725 8.725 8.546 8.626 317,925 +0.04(+0.46%)
Jul 25, 2024 8.466 8.755 8.452 8.586 458,673 +0.03(+0.35%)
Jul 24, 2024 8.815 8.864 8.516 8.556 418,267 -0.27(-3.04%)
Jul 23, 2024 8.745 8.854 8.665 8.825 438,211 +0.01(+0.11%)
Jul 22, 2024 8.447 8.835 8.447 8.815 348,052 +0.18(+2.07%)
Jul 19, 2024 8.725 8.924 8.591 8.636 490,361 -0.20(-2.25%)
Jul 18, 2024 8.486 8.864 8.427 8.835 797,703 +0.33(+3.86%)
Jul 17, 2024 8.377 8.631 8.357 8.506 475,720 +0.05(+0.59%)
Jul 16, 2024 8.387 8.536 8.168 8.457 593,219 +0.14(+1.67%)
Jul 15, 2024 7.720 8.427 7.720 8.317 2,374,860 +1.00(+13.74%)
Jul 12, 2024 7.342 7.422 7.288 7.312 183,929 +0.01(+0.14%)
Jul 11, 2024 7.103 7.337 7.024 7.302 300,462 +0.30(+4.26%)
Jul 10, 2024 6.974 7.054 6.895 7.004 201,444 +0.07(+1.00%)
Jul 09, 2024 7.074 7.074 6.885 6.934 284,194 -0.14(-1.97%)
Jul 08, 2024 6.835 7.089 6.820 7.074 315,771 +0.20(+2.89%)
Jul 05, 2024 7.044 7.044 6.825 6.875 226,755 -0.17(-2.40%)
Jul 03, 2024 6.885 7.079 6.885 7.044 254,923 +0.16(+2.31%)
Jul 02, 2024 6.805 6.979 6.790 6.885 395,298 +0.04(+0.58%)
Jul 01, 2024 6.865 6.934 6.746 6.845 420,514 -0.03(-0.43%)
Jun 28, 2024 6.825 6.953 6.805 6.874 305,198 +0.04(+0.58%)
Jun 27, 2024 6.766 6.835 6.632 6.835 633,268 +0.05(+0.73%)
Jun 26, 2024 6.865 6.865 6.711 6.786 452,264 -0.12(-1.72%)
Jun 25, 2024 7.062 7.077 6.840 6.904 588,896 -0.12(-1.69%)
Jun 24, 2024 6.924 7.062 6.884 7.023 663,012 +0.11(+1.57%)
Jun 21, 2024 7.111 7.457 6.588 6.914 1,489,877 -0.13(-1.82%)
Jun 20, 2024 7.210 7.279 7.003 7.042 837,531 -0.17(-2.33%)
Jun 18, 2024 7.299 7.349 7.182 7.210 249,467 -0.06(-0.82%)
Jun 17, 2024 7.072 7.294 7.062 7.269 225,966 +0.17(+2.36%)
Jun 14, 2024 7.111 7.161 7.052 7.102 214,373 -0.04(-0.55%)
Jun 13, 2024 7.151 7.187 7.042 7.141 500,805 +0.00(+0.00%)
Jun 12, 2024 7.368 7.487 7.077 7.141 479,948 -0.06(-0.82%)
Jun 11, 2024 7.240 7.250 7.161 7.200 300,462 -0.12(-1.62%)
Jun 10, 2024 7.339 7.368 7.269 7.319 188,390 -0.05(-0.67%)
Jun 07, 2024 7.398 7.457 7.304 7.368 193,516 -0.13(-1.71%)
Jun 06, 2024 7.329 7.546 7.323 7.497 305,788 +0.13(+1.74%)
Jun 05, 2024 7.388 7.442 7.269 7.368 190,651 +0.04(+0.54%)
Jun 04, 2024 7.437 7.437 7.250 7.329 433,874 -0.22(-2.88%)
Jun 03, 2024 7.635 7.635 7.472 7.546 579,855 -0.02(-0.26%)
May 31, 2024 7.734 7.734 7.472 7.566 736,868 -0.11(-1.42%)
May 30, 2024 7.615 7.714 7.586 7.674 180,775 +0.04(+0.52%)
May 29, 2024 7.744 7.803 7.541 7.635 436,633 -0.20(-2.52%)
May 28, 2024 7.744 7.902 7.744 7.832 155,704 +0.02(+0.25%)
May 24, 2024 7.763 7.832 7.704 7.813 183,835 +0.06(+0.76%)
May 23, 2024 8.020 8.020 7.645 7.753 560,560 -0.26(-3.21%)
May 22, 2024 8.079 8.144 7.916 8.010 156,819 -0.09(-1.10%)
May 21, 2024 7.941 8.168 7.912 8.099 294,578 -0.02(-0.24%)
May 20, 2024 7.842 8.228 7.803 8.119 595,682 +0.27(+3.40%)
May 17, 2024 7.753 7.872 7.670 7.852 349,447 +0.19(+2.51%)
May 16, 2024 7.595 7.729 7.502 7.660 522,859 +0.01(+0.19%)
May 15, 2024 7.753 7.758 7.541 7.645 278,547 +0.03(+0.39%)
May 14, 2024 7.684 7.699 7.507 7.615 444,676 -0.01(-0.13%)
May 13, 2024 7.684 7.768 7.615 7.625 221,194 -0.05(-0.64%)
May 10, 2024 7.852 7.882 7.615 7.674 273,679 -0.13(-1.65%)
May 09, 2024 7.625 7.832 7.610 7.803 162,841 +0.17(+2.20%)
May 08, 2024 7.684 7.689 7.578 7.635 141,722 -0.11(-1.40%)
May 07, 2024 7.655 7.813 7.566 7.744 283,032 +0.08(+1.03%)
May 06, 2024 7.803 7.862 7.591 7.665 566,140 -0.05(-0.64%)
May 03, 2024 7.674 7.714 7.610 7.714 224,810 +0.12(+1.56%)
May 02, 2024 7.625 7.655 7.511 7.595 111,644 +0.04(+0.52%)
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.