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

Algoma Steel Group Inc (NQ: ASTL )

10.59 +0.18 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 10.46 10.71 10.41 10.59 652,504 +0.18(+1.73%)
Aug 29, 2024 10.05 10.46 9.990 10.41 977,538 +0.45(+4.52%)
Aug 28, 2024 10.03 10.16 9.840 9.960 800,544 -0.16(-1.58%)
Aug 27, 2024 9.920 10.15 9.860 10.12 679,770 +0.16(+1.61%)
Aug 26, 2024 9.810 10.02 9.810 9.960 401,233 +0.24(+2.47%)
Aug 23, 2024 9.800 9.810 9.654 9.720 356,823 +0.00(+0.00%)
Aug 22, 2024 9.690 9.750 9.551 9.720 755,118 +0.04(+0.41%)
Aug 21, 2024 9.531 9.710 9.451 9.680 458,501 +0.22(+2.31%)
Aug 20, 2024 9.621 9.621 9.402 9.461 651,914 -0.15(-1.55%)
Aug 19, 2024 9.650 9.760 9.501 9.611 847,564 -0.06(-0.62%)
Aug 16, 2024 9.899 9.899 9.591 9.670 894,362 -0.23(-2.31%)
Aug 15, 2024 9.352 10.14 9.342 9.899 1,755,347 +0.59(+6.30%)
Aug 14, 2024 8.695 9.352 8.437 9.312 1,311,647 +0.29(+3.20%)
Aug 13, 2024 8.934 9.078 8.845 9.024 676,412 +0.17(+1.91%)
Aug 12, 2024 9.043 9.083 8.765 8.854 676,355 -0.16(-1.77%)
Aug 09, 2024 8.864 9.103 8.695 9.014 490,597 +0.09(+1.00%)
Aug 08, 2024 9.053 9.949 8.899 8.924 1,055,775 -0.04(-0.44%)
Aug 07, 2024 8.795 9.058 8.765 8.964 891,228 +0.18(+2.04%)
Aug 06, 2024 9.113 9.223 8.735 8.785 934,788 -0.31(-3.39%)
Aug 05, 2024 8.825 9.228 8.710 9.093 680,354 -0.31(-3.28%)
Aug 02, 2024 9.133 9.422 9.103 9.402 1,487,219 -0.02(-0.21%)
Aug 01, 2024 8.954 9.770 8.954 9.422 2,074,669 +0.62(+7.01%)
Jul 31, 2024 8.606 8.864 8.466 8.805 685,354 +0.29(+3.39%)
Jul 30, 2024 8.486 8.561 8.419 8.516 383,272 +0.03(+0.35%)
Jul 29, 2024 8.825 8.825 8.332 8.486 229,738 -0.14(-1.61%)
Jul 26, 2024 8.725 8.725 8.546 8.626 317,925 +0.04(+0.46%)
Jul 25, 2024 8.466 8.755 8.452 8.586 458,673 +0.03(+0.35%)
Jul 24, 2024 8.815 8.864 8.516 8.556 418,267 -0.27(-3.04%)
Jul 23, 2024 8.745 8.854 8.665 8.825 438,211 +0.01(+0.11%)
Jul 22, 2024 8.447 8.835 8.447 8.815 348,052 +0.18(+2.07%)
Jul 19, 2024 8.725 8.924 8.591 8.636 490,361 -0.20(-2.25%)
Jul 18, 2024 8.486 8.864 8.427 8.835 797,703 +0.33(+3.86%)
Jul 17, 2024 8.377 8.631 8.357 8.506 475,720 +0.05(+0.59%)
Jul 16, 2024 8.387 8.536 8.168 8.457 593,219 +0.14(+1.67%)
Jul 15, 2024 7.720 8.427 7.720 8.317 2,374,860 +1.00(+13.74%)
Jul 12, 2024 7.342 7.422 7.288 7.312 183,929 +0.01(+0.14%)
Jul 11, 2024 7.103 7.337 7.024 7.302 300,462 +0.30(+4.26%)
Jul 10, 2024 6.974 7.054 6.895 7.004 201,444 +0.07(+1.00%)
Jul 09, 2024 7.074 7.074 6.885 6.934 284,194 -0.14(-1.97%)
Jul 08, 2024 6.835 7.089 6.820 7.074 315,771 +0.20(+2.89%)
Jul 05, 2024 7.044 7.044 6.825 6.875 226,755 -0.17(-2.40%)
Jul 03, 2024 6.885 7.079 6.885 7.044 254,923 +0.16(+2.31%)
Jul 02, 2024 6.805 6.979 6.790 6.885 395,298 +0.04(+0.58%)
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.