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

Algoma Steel Group Inc (NQ: ASTL )

10.31 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2022 8.252 8.615 8.205 8.475 609,366 +0.09(+1.11%)
Feb 25, 2022 8.093 8.587 8.214 8.382 819,850 +0.34(+4.17%)
Feb 24, 2022 7.760 8.112 7.561 8.047 799,666 +0.09(+1.16%)
Feb 23, 2022 8.204 8.232 7.926 7.954 283,870 -0.17(-2.05%)
Feb 22, 2022 8.112 8.389 8.056 8.121 578,384 -0.05(-0.57%)
Feb 18, 2022 8.167 0 -0.03(-0.34%)
Feb 17, 2022 8.371 8.426 8.176 8.195 436,220 -0.19(-2.32%)
Feb 16, 2022 8.454 8.649 8.278 8.389 372,974 -0.07(-0.88%)
Feb 15, 2022 8.454 8.593 8.232 8.463 802,188 +0.07(+0.88%)
Feb 14, 2022 8.732 8.852 8.352 8.389 439,050 -0.37(-4.18%)
Feb 11, 2022 9.251 9.482 8.612 8.755 1,428,494 +0.09(+1.01%)
Feb 10, 2022 8.732 9.028 8.593 8.667 330,927 -0.17(-1.89%)
Feb 09, 2022 8.528 8.871 8.399 8.834 279,875 +0.36(+4.26%)
Feb 08, 2022 8.093 8.528 8.093 8.473 718,950 +0.36(+4.45%)
Feb 07, 2022 8.204 8.445 8.010 8.112 481,041 -0.09(-1.13%)
Feb 04, 2022 8.445 8.445 8.023 8.204 406,478 -0.16(-1.88%)
Feb 03, 2022 8.297 8.362 497,543 +0.01(+0.11%)
Feb 02, 2022 8.658 8.732 8.287 8.352 369,373 -0.28(-3.22%)
Feb 01, 2022 8.315 8.658 8.287 8.630 424,951 +0.31(+3.79%)
Jan 31, 2022 7.973 8.315 455,988 +0.30(+3.70%)
Jan 28, 2022 7.797 8.037 7.547 8.019 983,509 +0.28(+3.59%)
Jan 27, 2022 8.010 8.250 7.732 7.741 1,238,218 -0.16(-1.99%)
Jan 26, 2022 7.889 8.315 7.834 7.899 979,928 +0.17(+2.16%)
Jan 25, 2022 7.769 7.797 7.408 7.732 605,968 -0.13(-1.65%)
Jan 24, 2022 7.658 7.936 7.473 7.862 774,195 -0.03(-0.35%)
Jan 21, 2022 8.639 8.639 7.871 7.889 1,346,256 -0.79(-9.07%)
Jan 20, 2022 9.213 9.519 8.667 8.676 906,609 -0.52(-5.64%)
Jan 19, 2022 9.306 9.538 9.121 9.195 377,873 -0.04(-0.40%)
Jan 18, 2022 9.186 9.362 9.047 9.232 512,071 -0.05(-0.50%)
Jan 14, 2022 9.278 0 -0.02(-0.20%)
Jan 13, 2022 9.408 9.666 9.260 9.297 690,609 -0.18(-1.86%)
Jan 12, 2022 9.306 9.519 9.186 9.473 368,172 +0.26(+2.81%)
Jan 11, 2022 9.130 9.385 8.899 9.213 466,307 +0.09(+1.02%)
Jan 10, 2022 9.602 9.602 8.936 9.121 731,901 -0.44(-4.55%)
Jan 07, 2022 9.732 9.806 9.195 9.556 838,397 -0.26(-2.69%)
Jan 06, 2022 10.28 10.33 9.538 9.820 583,903 -0.44(-4.29%)
Jan 05, 2022 10.06 10.54 9.936 10.26 667,682 +0.29(+2.88%)
Jan 04, 2022 9.862 10.07 9.741 9.973 416,982 +0.20(+2.09%)
Jan 03, 2022 9.973 9.993 9.769 9.769 322,831 -0.24(-2.41%)
Dec 31, 2021 9.760 10.06 9.639 10.01 230,510 +0.26(+2.66%)
Dec 30, 2021 9.602 9.815 9.593 9.751 225,853 +0.14(+1.45%)
Dec 29, 2021 9.538 9.658 9.269 9.612 487,822 +0.27(+2.87%)
Dec 28, 2021 9.463 9.482 9.241 9.343 361,816 -0.07(-0.79%)
Dec 27, 2021 9.306 9.473 9.158 9.417 461,519 +0.29(+3.14%)
Dec 23, 2021 8.926 9.167 8.695 9.130 340,796 +0.43(+4.89%)
Dec 22, 2021 8.676 8.815 8.482 8.704 259,824 +0.11(+1.29%)
Dec 21, 2021 8.852 8.889 8.500 8.593 328,475 +0.01(+0.11%)
Dec 20, 2021 8.769 8.954 8.482 8.584 269,571 -0.36(-4.04%)
Dec 17, 2021 8.649 8.945 8.519 8.945 432,617 +0.03(+0.31%)
Dec 16, 2021 8.704 9.260 8.639 8.917 805,083 +0.28(+3.22%)
Dec 15, 2021 8.667 8.704 8.079 8.639 1,551,568 +0.14(+1.63%)
Dec 14, 2021 8.473 8.686 8.232 8.500 808,471 -0.05(-0.54%)
Dec 13, 2021 9.010 9.139 8.510 8.547 795,250 -0.48(-5.33%)
Dec 10, 2021 9.269 9.334 8.917 9.028 361,350 -0.17(-1.81%)
Dec 09, 2021 9.630 9.630 9.176 9.195 240,392 -0.45(-4.70%)
Dec 08, 2021 9.584 9.769 9.528 9.649 257,465 +0.05(+0.48%)
Dec 07, 2021 9.436 9.806 9.315 9.602 643,913 +0.55(+6.03%)
Dec 06, 2021 9.325 9.360 9.047 9.056 443,008 -0.18(-1.91%)
Dec 03, 2021 9.426 9.602 9.056 9.232 862,322 -0.24(-2.54%)
Dec 02, 2021 9.667 9.760 9.417 9.473 594,581 -0.23(-2.39%)
Dec 01, 2021 10.19 10.34 9.667 9.704 339,094 -0.35(-3.50%)
Nov 30, 2021 10.22 10.31 9.834 10.06 698,036 -0.22(-2.16%)
Nov 29, 2021 10.23 10.54 10.05 10.28 964,847 +0.41(+4.13%)
Nov 26, 2021 10.09 10.19 9.658 9.871 347,511 -0.48(-4.65%)
Nov 24, 2021 10.09 10.45 10.09 10.35 149,553 +0.21(+2.10%)
Nov 23, 2021 10.18 10.33 9.871 10.14 532,256 -0.05(-0.45%)
Nov 22, 2021 9.917 10.39 9.899 10.19 573,569 +0.23(+2.33%)
Nov 19, 2021 9.834 10.00 9.713 9.954 339,692 +0.00(+0.00%)
Nov 18, 2021 10.05 9.954 9.769 9.954 594,057 -0.14(-1.38%)
Nov 17, 2021 10.43 10.67 10.04 10.09 607,427 -0.37(-3.54%)
Nov 16, 2021 10.86 10.99 10.39 10.46 698,084 -0.45(-4.16%)
Nov 15, 2021 11.31 11.49 10.87 10.92 633,368 -0.32(-2.84%)
Nov 12, 2021 12.47 12.64 11.23 11.24 2,056,030 -0.80(-6.65%)
Nov 11, 2021 10.82 12.04 10.82 12.04 2,765,899 +1.28(+11.88%)
Nov 10, 2021 10.98 10.76 951,253 -0.12(-1.11%)
Nov 09, 2021 10.95 11.10 10.53 10.88 438,681 +0.05(+0.43%)
Nov 08, 2021 10.66 11.18 10.65 10.83 605,822 +0.31(+2.99%)
Nov 05, 2021 10.55 10.56 10.38 10.52 579,564 +0.05(+0.44%)
Nov 04, 2021 10.25 10.47 10.16 10.47 533,563 +0.38(+3.76%)
Nov 03, 2021 10.08 10.18 10.02 10.09 200,814 +0.02(+0.18%)
Nov 02, 2021 10.27 10.40 10.03 10.07 424,611 -0.30(-2.86%)
Nov 01, 2021 10.46 10.70 10.18 10.37 494,666 -0.13(-1.24%)
Oct 29, 2021 10.21 10.60 10.50 649,035 +0.55(+5.49%)
Oct 28, 2021 10.46 9.926 9.954 731,289 -0.49(-4.70%)
Oct 27, 2021 10.76 10.82 10.40 10.45 375,630 -0.39(-3.59%)
Oct 26, 2021 11.07 10.83 525,940 -0.15(-1.35%)
Oct 25, 2021 10.79 11.05 10.98 886,382 +0.30(+2.77%)
Oct 22, 2021 10.70 10.70 10.41 10.69 347,326 +0.18(+1.67%)
Oct 21, 2021 10.73 11.20 10.34 10.51 654,039 -0.35(-3.24%)
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.