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

Algoma Steel Group Inc (NQ: ASTL )

7.850 +0.200 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 7.740 7.920 7.740 7.850 251,448 +0.20(+2.61%)
Apr 16, 2024 7.610 7.770 7.490 7.650 422,024 -0.08(-1.03%)
Apr 15, 2024 7.800 7.800 7.600 7.730 621,834 -0.01(-0.13%)
Apr 12, 2024 8.090 8.230 7.710 7.740 752,446 -0.34(-4.21%)
Apr 11, 2024 8.140 8.170 7.970 8.080 428,888 -0.05(-0.62%)
Apr 10, 2024 8.250 8.250 7.880 8.130 1,398,091 -0.18(-2.17%)
Apr 09, 2024 8.380 8.430 8.180 8.310 806,006 +0.00(+0.00%)
Apr 08, 2024 8.270 8.490 8.260 8.310 506,006 +0.08(+0.97%)
Apr 05, 2024 8.340 8.385 8.220 8.230 254,188 -0.15(-1.79%)
Apr 04, 2024 8.650 8.750 8.350 8.380 325,641 -0.24(-2.78%)
Apr 03, 2024 8.480 8.810 8.480 8.620 395,213 +0.14(+1.65%)
Apr 02, 2024 8.560 8.595 8.393 8.480 271,635 -0.15(-1.74%)
Apr 01, 2024 8.560 8.840 8.520 8.630 550,320 +0.14(+1.65%)
Mar 28, 2024 8.540 8.500 8.500 8.490 354,462 +0.06(+0.71%)
Mar 27, 2024 8.430 8.485 8.230 8.430 421,989 +0.04(+0.48%)
Mar 26, 2024 8.180 8.570 8.180 8.390 502,117 +0.24(+2.94%)
Mar 25, 2024 7.900 8.290 7.900 8.150 560,343 +0.26(+3.30%)
Mar 22, 2024 8.020 8.030 7.890 7.890 207,180 -0.13(-1.62%)
Mar 21, 2024 8.060 8.125 7.980 8.020 300,201 +0.02(+0.25%)
Mar 20, 2024 7.740 8.090 7.739 8.000 364,063 +0.27(+3.49%)
Mar 19, 2024 7.570 7.845 7.570 7.730 311,012 +0.10(+1.31%)
Mar 18, 2024 7.770 7.825 7.630 7.630 267,257 -0.14(-1.80%)
Mar 15, 2024 7.620 7.860 7.620 7.770 488,016 +0.13(+1.70%)
Mar 14, 2024 7.870 7.920 7.590 7.640 506,452 -0.31(-3.90%)
Mar 13, 2024 7.790 7.970 7.790 7.950 525,099 +0.16(+2.05%)
Mar 12, 2024 7.730 7.810 7.640 7.790 504,267 +0.05(+0.65%)
Mar 11, 2024 8.000 8.030 7.740 7.740 287,966 -0.30(-3.73%)
Mar 08, 2024 8.150 8.215 7.965 8.040 632,731 -0.02(-0.25%)
Mar 07, 2024 8.030 8.110 7.940 8.060 742,777 +0.19(+2.41%)
Mar 06, 2024 7.720 7.945 7.580 7.870 1,696,220 +0.28(+3.69%)
Mar 05, 2024 7.820 7.860 7.535 7.590 1,172,521 -0.30(-3.80%)
Mar 04, 2024 7.890 7.990 7.735 7.890 2,061,545 +0.00(+0.00%)
Mar 01, 2024 8.170 8.170 7.890 7.890 964,282 -0.20(-2.47%)
Feb 29, 2024 8.400 8.470 8.065 8.090 762,162 -0.31(-3.69%)
Feb 28, 2024 8.660 8.750 8.355 8.400 383,428 -0.33(-3.78%)
Feb 27, 2024 8.332 8.790 8.293 8.730 599,871 +0.47(+5.66%)
Feb 26, 2024 8.342 8.377 8.243 8.263 329,435 -0.07(-0.84%)
Feb 23, 2024 8.302 8.347 8.233 8.332 179,592 +0.06(+0.72%)
Feb 22, 2024 8.352 8.382 8.253 8.273 270,920 +0.00(+0.00%)
Feb 21, 2024 8.203 8.288 8.133 8.273 274,452 +0.09(+1.09%)
Feb 20, 2024 8.293 8.367 8.153 8.183 294,347 -0.17(-2.02%)
Feb 16, 2024 8.382 8.541 8.283 8.352 463,167 -0.07(-0.83%)
Feb 15, 2024 8.114 8.452 8.034 8.422 569,058 +0.32(+3.93%)
Feb 14, 2024 7.905 8.161 7.815 8.104 477,440 +0.24(+3.03%)
Feb 13, 2024 7.895 7.935 7.785 7.865 706,383 -0.15(-1.86%)
Feb 12, 2024 8.104 8.178 7.984 8.014 409,794 -0.15(-1.83%)
Feb 09, 2024 7.954 8.223 7.827 8.163 1,993,907 +0.27(+3.40%)
Feb 08, 2024 8.293 8.293 7.736 7.895 1,403,386 -0.38(-4.57%)
Feb 07, 2024 8.203 8.302 7.905 8.273 1,813,719 -0.03(-0.36%)
Feb 06, 2024 8.253 8.382 8.183 8.302 686,573 +0.05(+0.60%)
Feb 05, 2024 8.173 8.293 8.034 8.253 452,370 -0.02(-0.24%)
Feb 02, 2024 8.312 8.352 8.173 8.273 289,582 -0.09(-1.07%)
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.