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

Algoma Steel Group Inc WT (NQ: ASTLW )

1.720 +0.100 (+6.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 1.700 1.720 1.618 1.720 30,904 +0.10(+6.17%)
Sep 20, 2024 1.690 1.701 1.610 1.620 28,138 -0.11(-6.36%)
Sep 18, 2024 1.730 97 -0.01(-0.57%)
Sep 17, 2024 1.800 1.800 1.700 1.740 2,798 -0.02(-1.14%)
Sep 16, 2024 1.760 1.760 1.760 1.760 599 -0.04(-2.22%)
Sep 13, 2024 1.760 1.800 1.725 1.800 17,777 +0.08(+4.87%)
Sep 12, 2024 1.710 1.745 1.700 1.716 33,140 +0.01(+0.37%)
Sep 11, 2024 1.710 1.710 1.710 1.710 2,501 -0.02(-1.16%)
Sep 10, 2024 1.800 1.805 1.710 1.730 36,432 -0.11(-5.83%)
Sep 09, 2024 1.600 1.840 1.600 1.837 34,064 +0.14(+8.08%)
Sep 06, 2024 1.750 1.780 1.700 1.700 117,601 -0.03(-1.73%)
Sep 05, 2024 1.820 1.820 1.730 1.730 76,594 -0.17(-8.95%)
Sep 04, 2024 1.770 1.900 1.770 1.900 63,050 +0.12(+6.74%)
Sep 03, 2024 1.770 1.800 1.750 1.780 22,977 -0.06(-3.26%)
Aug 30, 2024 1.860 1.920 1.840 1.840 44,081 -0.02(-1.34%)
Aug 29, 2024 1.660 1.900 1.660 1.865 143,251 +0.16(+9.06%)
Aug 28, 2024 1.750 1.800 1.710 1.710 41,037 -0.09(-5.00%)
Aug 27, 2024 1.730 1.810 1.723 1.800 91,219 +0.05(+2.86%)
Aug 26, 2024 1.650 1.750 1.650 1.750 77,840 +0.11(+6.87%)
Aug 23, 2024 1.600 1.650 1.595 1.637 130,177 +0.04(+2.66%)
Aug 22, 2024 1.590 1.630 1.560 1.595 31,997 +0.01(+0.95%)
Aug 21, 2024 1.460 1.580 1.460 1.580 44,172 +0.06(+3.95%)
Aug 20, 2024 1.490 1.520 1.480 1.520 9,452 -0.01(-0.65%)
Aug 19, 2024 1.500 1.585 1.500 1.530 93,393 +0.01(+0.66%)
Aug 16, 2024 1.520 1.530 1.480 1.520 34,904 +0.00(+0.00%)
Aug 15, 2024 1.320 1.520 1.320 1.520 75,496 +0.15(+10.95%)
Aug 14, 2024 1.320 1.410 1.300 1.370 10,142 +0.04(+3.01%)
Aug 13, 2024 1.370 1.370 1.330 1.330 42,304 +0.01(+0.76%)
Aug 12, 2024 1.320 1.330 1.290 1.320 28,501 +0.00(+0.00%)
Aug 09, 2024 1.300 1.340 1.300 1.320 7,691 -0.02(-1.49%)
Aug 08, 2024 1.350 1.460 1.340 1.340 15,955 +0.00(+0.00%)
Aug 07, 2024 1.310 1.370 1.285 1.340 35,317 +0.03(+2.29%)
Aug 06, 2024 1.310 1.350 1.240 1.310 15,541 -0.05(-3.68%)
Aug 05, 2024 1.200 1.390 1.140 1.360 32,429 +0.00(+0.00%)
Aug 02, 2024 1.350 1.370 1.290 1.360 46,978 -0.02(-1.45%)
Aug 01, 2024 1.300 1.500 1.300 1.380 121,290 +0.11(+8.66%)
Jul 31, 2024 1.180 1.295 1.180 1.270 57,794 +0.02(+1.20%)
Jul 30, 2024 1.153 1.255 1.135 1.255 63,097 +0.07(+6.36%)
Jul 29, 2024 1.260 1.260 1.100 1.180 91,436 -0.06(-4.85%)
Jul 26, 2024 1.270 1.280 1.240 1.240 6,513 -0.02(-1.58%)
Jul 25, 2024 1.210 1.270 1.195 1.260 19,490 +0.01(+0.80%)
Jul 24, 2024 1.270 1.270 1.200 1.250 24,130 +0.02(+1.63%)
Jul 23, 2024 1.230 1.280 1.230 1.230 3,063 +0.02(+1.65%)
Jul 22, 2024 1.150 1.220 1.140 1.210 4,980 -0.02(-1.68%)
Jul 19, 2024 1.280 1.280 1.231 1.231 33,389 -0.05(-3.85%)
Jul 18, 2024 1.190 1.290 1.190 1.280 52,334 +0.08(+6.67%)
Jul 17, 2024 1.180 1.300 1.180 1.200 21,253 -0.00(-0.01%)
Jul 16, 2024 1.200 1.240 1.150 1.200 122,279 +0.01(+0.85%)
Jul 15, 2024 1.000 1.250 1.000 1.190 323,221 +0.22(+23.04%)
Jul 12, 2024 1.000 1.000 0.9563 0.9672 4,100 +0.02(+1.84%)
Jul 11, 2024 0.8900 0.9522 0.8900 0.9497 7,421 +0.06(+6.71%)
Jul 10, 2024 0.8701 0.8900 0.8701 0.8900 552 +0.02(+1.92%)
Jul 09, 2024 0.8502 0.8732 0.8502 0.8732 2,049 +0.01(+1.53%)
Jul 08, 2024 0.8800 0.9163 0.8511 0.8600 22,657 -0.03(-3.37%)
Jul 05, 2024 0.8700 0.8900 0.8700 0.8900 3,650 +0.01(+1.14%)
Jul 03, 2024 0.8401 0.8800 0.8401 0.8800 13,351 +0.03(+3.53%)
Jul 02, 2024 0.9748 0.9799 0.8000 0.8500 7,658 -0.04(-4.17%)
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.