Skip to main content

Algoma Steel Group Inc (NQ: ASTL )

8.490 +0.060 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.362 8.402 8.228 8.362 487,609 +0.07(+0.84%)
Jan 31, 2024 8.710 8.710 8.268 8.293 570,004 -0.38(-4.36%)
Jan 30, 2024 8.561 8.760 8.481 8.670 472,136 +0.06(+0.69%)
Jan 29, 2024 8.501 8.636 8.422 8.611 479,486 +0.06(+0.70%)
Jan 26, 2024 8.402 8.601 8.322 8.551 350,956 +0.23(+2.75%)
Jan 25, 2024 8.501 8.501 8.188 8.322 451,756 -0.07(-0.83%)
Jan 24, 2024 8.452 8.511 8.367 8.392 512,010 +0.02(+0.24%)
Jan 23, 2024 8.760 8.819 8.352 8.372 1,000,327 -0.25(-2.88%)
Jan 22, 2024 8.471 8.750 8.382 8.621 1,562,354 -0.40(-4.41%)
Jan 19, 2024 9.058 9.058 8.867 9.018 341,311 -0.02(-0.22%)
Jan 18, 2024 9.237 9.267 8.911 9.038 421,308 -0.18(-1.94%)
Jan 17, 2024 9.167 9.227 9.028 9.217 413,432 -0.07(-0.75%)
Jan 16, 2024 9.356 9.366 9.217 9.287 710,177 -0.13(-1.37%)
Jan 12, 2024 9.337 9.456 9.302 9.416 794,278 +0.14(+1.50%)
Jan 11, 2024 9.396 9.396 9.247 9.277 537,775 -0.17(-1.79%)
Jan 10, 2024 9.386 9.501 9.307 9.446 888,052 +0.04(+0.42%)
Jan 09, 2024 9.515 9.515 9.282 9.406 608,138 -0.14(-1.46%)
Jan 08, 2024 9.645 9.669 9.486 9.545 742,390 -0.09(-0.98%)
Jan 05, 2024 9.466 9.704 9.456 9.640 769,118 +0.14(+1.52%)
Jan 04, 2024 9.605 9.744 9.419 9.496 881,592 -0.10(-1.04%)
Jan 03, 2024 9.476 9.645 9.277 9.595 1,008,676 +0.12(+1.26%)
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.