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 (%)
Dec 29, 2023 9.880 9.958 9.762 9.850 579,323 -0.10(-0.99%)
Dec 28, 2023 10.04 10.05 9.870 9.948 774,675 -0.09(-0.88%)
Dec 27, 2023 10.01 10.07 9.924 10.04 584,487 +0.08(+0.79%)
Dec 26, 2023 9.929 9.988 9.821 9.958 366,381 +0.09(+0.90%)
Dec 22, 2023 9.565 9.919 9.556 9.870 702,298 +0.30(+3.18%)
Dec 21, 2023 9.300 9.649 9.300 9.565 721,362 +0.39(+4.28%)
Dec 20, 2023 9.202 9.546 9.094 9.173 1,327,893 -0.02(-0.21%)
Dec 19, 2023 8.976 9.281 8.966 9.192 883,044 +0.22(+2.41%)
Dec 18, 2023 9.035 9.507 8.947 8.976 2,124,584 +0.42(+4.94%)
Dec 15, 2023 8.574 8.701 8.524 8.554 1,226,625 -0.05(-0.57%)
Dec 14, 2023 8.377 8.652 8.377 8.603 957,392 +0.33(+4.04%)
Dec 13, 2023 7.916 8.328 7.842 8.269 1,579,036 +0.39(+4.99%)
Dec 12, 2023 7.984 7.984 7.744 7.876 690,351 -0.11(-1.35%)
Dec 11, 2023 7.974 8.033 7.935 7.984 297,907 -0.02(-0.25%)
Dec 08, 2023 8.112 8.195 7.955 8.004 159,674 -0.09(-1.09%)
Dec 07, 2023 8.083 8.122 7.925 8.092 564,421 +0.03(+0.37%)
Dec 06, 2023 8.220 8.318 8.063 8.063 386,170 -0.14(-1.68%)
Dec 05, 2023 8.456 8.466 8.200 8.200 504,217 -0.28(-3.36%)
Dec 04, 2023 8.456 8.554 8.387 8.485 556,209 +0.01(+0.12%)
Dec 01, 2023 8.240 8.495 8.220 8.475 669,259 +0.21(+2.49%)
Nov 30, 2023 8.200 8.328 8.181 8.269 557,088 +0.10(+1.20%)
Nov 29, 2023 8.200 8.259 8.043 8.171 483,003 -0.03(-0.36%)
Nov 28, 2023 7.888 8.274 7.888 8.200 770,855 +0.23(+2.94%)
Nov 27, 2023 7.634 7.966 7.634 7.966 660,376 +0.28(+3.68%)
Nov 24, 2023 7.644 7.751 7.634 7.683 166,280 -0.05(-0.63%)
Nov 22, 2023 7.624 7.737 7.537 7.732 355,297 +0.11(+1.41%)
Nov 21, 2023 7.624 7.649 7.532 7.624 509,301 -0.03(-0.38%)
Nov 20, 2023 7.537 7.688 7.497 7.654 816,661 +0.09(+1.16%)
Nov 17, 2023 7.351 7.566 7.283 7.566 706,195 +0.23(+3.20%)
Nov 16, 2023 7.273 7.380 7.122 7.332 657,436 +0.01(+0.13%)
Nov 15, 2023 7.224 7.341 7.200 7.322 934,528 +0.05(+0.67%)
Nov 14, 2023 7.195 7.341 7.166 7.273 644,215 +0.29(+4.20%)
Nov 13, 2023 7.117 7.170 6.980 6.980 633,047 -0.19(-2.59%)
Nov 10, 2023 7.078 7.205 7.039 7.166 323,309 +0.13(+1.80%)
Nov 09, 2023 7.058 7.234 7.039 7.039 386,174 -0.01(-0.14%)
Nov 08, 2023 6.970 7.146 6.961 7.048 611,342 +0.09(+1.26%)
Nov 07, 2023 6.970 7.068 6.897 6.961 389,337 -0.13(-1.79%)
Nov 06, 2023 7.214 7.253 7.078 7.087 525,424 -0.13(-1.76%)
Nov 03, 2023 6.980 7.410 6.804 7.214 1,016,271 +0.20(+2.78%)
Nov 02, 2023 7.029 7.102 6.941 7.019 739,831 +0.03(+0.42%)
Nov 01, 2023 6.873 7.000 6.765 6.990 530,437 +0.15(+2.14%)
Oct 31, 2023 7.000 7.009 6.814 6.843 702,933 -0.12(-1.68%)
Oct 30, 2023 6.902 7.019 6.824 6.961 648,781 +0.16(+2.30%)
Oct 27, 2023 6.804 6.843 6.736 6.804 401,290 +0.06(+0.87%)
Oct 26, 2023 6.619 6.765 6.609 6.746 2,102,982 +0.18(+2.67%)
Oct 25, 2023 6.599 6.638 6.482 6.570 434,402 -0.06(-0.88%)
Oct 24, 2023 6.453 6.648 6.453 6.629 452,568 +0.20(+3.03%)
Oct 23, 2023 6.346 6.526 6.258 6.433 683,339 +0.07(+1.07%)
Oct 20, 2023 6.404 6.609 6.316 6.365 204,002 -0.06(-0.91%)
Oct 19, 2023 6.472 6.560 6.385 6.424 415,459 -0.02(-0.30%)
Oct 18, 2023 6.541 6.599 6.394 6.443 211,966 -0.10(-1.49%)
Oct 17, 2023 6.443 6.599 6.443 6.541 263,853 +0.05(+0.75%)
Oct 16, 2023 6.472 6.507 6.404 6.492 265,300 +0.06(+0.91%)
Oct 13, 2023 6.453 6.463 6.346 6.433 228,930 +0.03(+0.46%)
Oct 12, 2023 6.492 6.492 6.248 6.404 331,032 -0.11(-1.65%)
Oct 11, 2023 6.463 6.521 6.424 6.511 360,935 +0.05(+0.76%)
Oct 10, 2023 6.531 6.580 6.424 6.463 280,456 -0.03(-0.45%)
Oct 09, 2023 6.258 6.502 6.258 6.492 295,291 +0.15(+2.31%)
Oct 06, 2023 6.297 6.380 6.194 6.346 304,401 +0.00(+0.00%)
Oct 05, 2023 6.336 6.375 6.267 6.346 242,993 +0.00(+0.00%)
Oct 04, 2023 6.424 6.424 6.263 6.346 452,522 -0.07(-1.07%)
Oct 03, 2023 6.463 6.609 6.370 6.414 565,841 -0.09(-1.35%)
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.