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

Algoma Steel Group Inc (TSX:ASTL)

7.870 -0.170 (-2.11%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 16, 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 (%)
May 15, 2025 8.110 8.120 7.910 8.040 95,659 -0.11(-1.35%)
May 14, 2025 8.410 8.450 8.050 8.150 117,795 -0.30(-3.55%)
May 13, 2025 8.800 8.800 8.430 8.450 274,602 -0.29(-3.32%)
May 12, 2025 8.700 8.910 8.500 8.740 254,158 +0.38(+4.55%)
May 09, 2025 8.110 8.420 7.990 8.360 288,408 +0.27(+3.34%)
May 08, 2025 7.470 8.170 7.310 8.090 215,675 +0.77(+10.52%)
May 07, 2025 7.550 7.550 7.250 7.320 317,912 -0.21(-2.79%)
May 06, 2025 7.690 7.740 7.450 7.530 103,500 -0.24(-3.09%)
May 05, 2025 7.960 7.970 7.700 7.770 157,397 -0.21(-2.63%)
May 02, 2025 7.660 8.020 7.590 7.980 264,461 +0.57(+7.69%)
May 01, 2025 7.040 7.480 7.040 7.410 214,152 +0.35(+4.96%)
Apr 30, 2025 6.490 7.190 6.000 7.060 238,864 +0.03(+0.43%)
Apr 29, 2025 7.070 7.130 6.990 7.030 184,259 -0.05(-0.71%)
Apr 28, 2025 7.150 7.320 7.020 7.080 181,012 -0.05(-0.70%)
Apr 25, 2025 7.300 7.300 7.000 7.130 150,686 -0.16(-2.19%)
Apr 24, 2025 6.850 7.400 6.850 7.290 205,749 +0.46(+6.73%)
Apr 23, 2025 7.010 7.140 6.790 6.830 168,535 +0.10(+1.49%)
Apr 22, 2025 6.770 7.040 6.680 6.730 305,162 -0.01(-0.15%)
Apr 21, 2025 6.550 6.740 6.410 6.740 156,672 +0.08(+1.20%)
Apr 17, 2025 6.660 0 +0.13(+1.99%)
Apr 16, 2025 6.350 6.560 6.280 6.530 292,081 +0.17(+2.67%)
Apr 15, 2025 6.420 6.560 6.350 6.360 136,975 -0.01(-0.16%)
Apr 14, 2025 6.700 6.750 6.330 6.370 172,817 -0.12(-1.85%)
Apr 11, 2025 6.360 6.620 6.290 6.490 202,051 +0.05(+0.78%)
Apr 10, 2025 6.860 6.860 6.160 6.440 365,034 -0.49(-7.07%)
Apr 09, 2025 6.020 7.020 5.910 6.930 375,194 +0.77(+12.50%)
Apr 08, 2025 6.990 6.990 6.060 6.160 304,490 -0.63(-9.28%)
Apr 07, 2025 6.420 6.970 6.250 6.790 423,434 +0.12(+1.80%)
Apr 04, 2025 7.030 7.030 6.430 6.670 368,642 -0.52(-7.23%)
Apr 03, 2025 7.600 7.800 7.140 7.190 367,193 -0.84(-10.46%)
Apr 02, 2025 7.630 8.110 7.600 8.030 112,768 +0.26(+3.35%)
Apr 01, 2025 7.800 7.950 7.580 7.770 152,947 -0.04(-0.51%)
Mar 31, 2025 8.140 8.140 7.750 7.810 269,904 -0.39(-4.76%)
Mar 28, 2025 8.260 8.370 8.130 8.200 130,330 -0.10(-1.20%)
Mar 27, 2025 8.500 8.500 8.230 8.300 167,133 -0.19(-2.24%)
Mar 26, 2025 8.760 8.850 8.430 8.490 99,946 -0.28(-3.19%)
Mar 25, 2025 8.900 8.980 8.770 8.770 95,339 -0.17(-1.90%)
Mar 24, 2025 8.880 9.100 8.880 8.940 112,757 +0.08(+0.90%)
Mar 21, 2025 8.990 8.990 8.660 8.860 321,796 -0.17(-1.88%)
Mar 20, 2025 9.260 9.410 9.010 9.030 172,049 -0.31(-3.32%)
Mar 19, 2025 8.970 9.450 8.970 9.340 133,773 +0.26(+2.86%)
Mar 18, 2025 9.020 9.170 8.860 9.080 147,978 +0.03(+0.33%)
Mar 17, 2025 9.420 9.420 8.880 9.050 165,037 -0.35(-3.72%)
Mar 14, 2025 9.240 9.670 9.240 9.400 149,863 +0.40(+4.44%)
Mar 13, 2025 8.440 9.030 8.000 9.000 314,468 +0.60(+7.14%)
Mar 12, 2025 8.450 8.830 8.360 8.400 402,639 +0.05(+0.60%)
Mar 11, 2025 7.980 8.420 7.540 8.350 273,034 +0.41(+5.16%)
Mar 10, 2025 9.150 9.150 7.930 7.940 342,705 -1.23(-13.41%)
Mar 07, 2025 9.590 9.750 9.160 9.170 223,643 -0.47(-4.88%)
Mar 06, 2025 9.740 9.740 9.420 9.640 131,209 -0.19(-1.93%)
Mar 05, 2025 9.480 9.920 9.430 9.830 161,130 +0.36(+3.80%)
Mar 04, 2025 9.290 9.760 9.290 9.470 148,887 -0.43(-4.34%)
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 Of Service.