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

Algoma Steel Group Inc. - Common Shares (NQ: ASTL )

7.990 -0.130 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 8.190 8.280 7.950 7.990 230,708 -0.13(-1.60%)
Feb 13, 2025 8.140 8.140 7.895 8.120 496,131 +0.06(+0.74%)
Feb 12, 2025 8.020 8.200 8.000 8.060 468,076 -0.06(-0.74%)
Feb 11, 2025 8.220 8.320 8.055 8.120 533,073 -0.09(-1.10%)
Feb 10, 2025 8.120 8.370 7.890 8.210 660,015 -0.11(-1.32%)
Feb 07, 2025 8.420 8.620 8.290 8.320 409,871 -0.26(-3.03%)
Feb 06, 2025 8.440 8.620 8.400 8.580 578,330 +0.22(+2.63%)
Feb 05, 2025 8.410 8.450 8.270 8.360 239,364 -0.06(-0.71%)
Feb 04, 2025 8.190 8.530 8.140 8.420 585,291 +0.26(+3.19%)
Feb 03, 2025 7.740 8.270 7.730 8.160 476,630 +0.00(+0.00%)
Jan 31, 2025 8.660 8.680 8.150 8.160 638,419 -0.49(-5.66%)
Jan 30, 2025 8.620 8.670 8.520 8.650 341,487 +0.10(+1.17%)
Jan 29, 2025 8.500 8.670 8.390 8.550 318,282 +0.09(+1.06%)
Jan 28, 2025 8.590 8.615 8.240 8.460 426,275 -0.15(-1.74%)
Jan 27, 2025 8.730 8.810 8.490 8.610 366,744 -0.24(-2.71%)
Jan 24, 2025 8.680 8.960 8.625 8.850 381,375 +0.22(+2.55%)
Jan 23, 2025 8.520 8.800 8.431 8.630 291,024 +0.13(+1.53%)
Jan 22, 2025 8.500 8.715 8.380 8.500 364,467 +0.04(+0.47%)
Jan 21, 2025 8.480 8.860 8.290 8.460 391,576 +0.14(+1.68%)
Jan 17, 2025 8.280 8.435 8.260 8.320 282,903 +0.07(+0.85%)
Jan 16, 2025 8.410 8.420 8.130 8.250 361,705 -0.15(-1.79%)
Jan 15, 2025 8.330 8.465 8.240 8.400 409,757 +0.23(+2.82%)
Jan 14, 2025 8.330 8.360 8.000 8.170 596,973 -0.13(-1.57%)
Jan 13, 2025 8.230 8.710 8.180 8.300 2,008,540 +0.07(+0.85%)
Jan 10, 2025 8.260 8.290 8.130 8.230 829,534 -0.10(-1.20%)
Jan 08, 2025 8.550 8.580 8.260 8.330 659,956 -0.28(-3.25%)
Jan 07, 2025 8.820 8.890 8.550 8.610 682,654 -0.21(-2.38%)
Jan 06, 2025 9.020 9.110 8.753 8.820 978,969 -0.12(-1.34%)
Jan 03, 2025 9.300 9.370 8.890 8.940 2,559,879 -0.76(-7.84%)
Jan 02, 2025 9.850 9.850 9.620 9.700 297,659 -0.08(-0.82%)
Dec 31, 2024 9.780 0 +0.11(+1.14%)
Dec 30, 2024 9.720 9.820 9.600 9.670 262,954 -0.15(-1.53%)
Dec 27, 2024 9.940 9.980 9.730 9.820 325,805 -0.14(-1.41%)
Dec 26, 2024 9.770 9.990 9.710 9.960 305,613 +0.16(+1.63%)
Dec 24, 2024 9.650 9.800 9.570 9.800 124,283 +0.19(+1.98%)
Dec 23, 2024 9.400 9.620 9.360 9.610 625,201 +0.19(+2.02%)
Dec 20, 2024 9.220 9.515 9.220 9.420 797,567 +0.05(+0.59%)
Dec 19, 2024 9.560 9.620 9.360 9.365 437,271 -0.13(-1.42%)
Dec 18, 2024 9.600 9.810 9.470 9.500 921,152 -0.05(-0.52%)
Dec 17, 2024 9.550 9.610 9.360 9.550 999,162 -0.10(-1.04%)
Dec 16, 2024 10.04 10.19 9.620 9.650 387,168 -0.43(-4.27%)
Dec 13, 2024 9.990 10.09 9.850 10.08 579,506 +0.09(+0.90%)
Dec 12, 2024 10.02 10.08 9.970 9.990 396,769 -0.11(-1.09%)
Dec 11, 2024 10.21 10.22 10.07 10.10 274,973 -0.05(-0.49%)
Dec 10, 2024 10.37 10.37 10.10 10.15 199,213 -0.22(-2.12%)
Dec 09, 2024 10.29 10.72 10.29 10.37 444,890 +0.22(+2.17%)
Dec 06, 2024 10.28 10.30 10.07 10.15 459,498 -0.07(-0.68%)
Dec 05, 2024 10.33 10.39 10.16 10.22 408,520 -0.13(-1.26%)
Dec 04, 2024 10.64 10.75 10.33 10.35 504,182 -0.27(-2.54%)
Dec 03, 2024 10.56 10.71 10.52 10.62 316,616 +0.06(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.