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

Algoma Steel Group Inc (NQ: ASTL )

8.770 +0.220 (+2.57%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 18, 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 (%)
Jul 17, 2024 8.420 8.675 8.400 8.550 473,286 +0.05(+0.59%)
Jul 16, 2024 8.430 8.580 8.210 8.500 590,184 +0.14(+1.67%)
Jul 15, 2024 7.760 8.470 7.760 8.360 2,362,707 +1.01(+13.74%)
Jul 12, 2024 7.380 7.460 7.325 7.350 182,988 +0.01(+0.14%)
Jul 11, 2024 7.140 7.375 7.060 7.340 298,925 +0.30(+4.26%)
Jul 10, 2024 7.010 7.090 6.930 7.040 200,414 +0.07(+1.00%)
Jul 09, 2024 7.110 7.110 6.920 6.970 282,740 -0.14(-1.97%)
Jul 08, 2024 6.870 7.125 6.855 7.110 314,155 +0.20(+2.89%)
Jul 05, 2024 7.080 7.080 6.860 6.910 225,595 -0.17(-2.40%)
Jul 03, 2024 6.920 7.115 6.920 7.080 253,619 +0.16(+2.31%)
Jul 02, 2024 6.840 7.015 6.825 6.920 393,275 -0.01(-0.14%)
Jul 01, 2024 6.950 7.020 6.830 6.930 415,344 -0.03(-0.43%)
Jun 28, 2024 6.910 7.040 6.890 6.960 301,446 +0.04(+0.58%)
Jun 27, 2024 6.850 6.920 6.715 6.920 625,482 +0.05(+0.73%)
Jun 26, 2024 6.950 6.950 6.795 6.870 446,704 -0.12(-1.72%)
Jun 25, 2024 7.150 7.165 6.925 6.990 581,656 -0.12(-1.69%)
Jun 24, 2024 7.010 7.150 6.970 7.110 654,860 +0.11(+1.57%)
Jun 21, 2024 7.200 7.550 6.670 7.000 1,471,558 -0.13(-1.82%)
Jun 20, 2024 7.300 7.370 7.090 7.130 827,233 -0.17(-2.33%)
Jun 18, 2024 7.390 7.440 7.271 7.300 246,400 -0.06(-0.82%)
Jun 17, 2024 7.160 7.385 7.150 7.360 223,188 +0.17(+2.36%)
Jun 14, 2024 7.200 7.250 7.140 7.190 211,738 -0.04(-0.55%)
Jun 13, 2024 7.240 7.277 7.130 7.230 494,648 +0.00(+0.00%)
Jun 12, 2024 7.460 7.580 7.165 7.230 474,047 -0.06(-0.82%)
Jun 11, 2024 7.330 7.340 7.250 7.290 296,768 -0.12(-1.62%)
Jun 10, 2024 7.430 7.460 7.360 7.410 186,074 -0.05(-0.67%)
Jun 07, 2024 7.490 7.550 7.395 7.460 191,137 -0.13(-1.71%)
Jun 06, 2024 7.420 7.640 7.414 7.590 302,029 +0.13(+1.74%)
Jun 05, 2024 7.480 7.535 7.360 7.460 188,307 +0.04(+0.54%)
Jun 04, 2024 7.530 7.530 7.340 7.420 428,540 -0.22(-2.88%)
Jun 03, 2024 7.730 7.730 7.565 7.640 572,726 -0.02(-0.26%)
May 31, 2024 7.830 7.830 7.565 7.660 727,808 -0.11(-1.42%)
May 30, 2024 7.710 7.810 7.680 7.770 178,553 +0.04(+0.52%)
May 29, 2024 7.840 7.900 7.635 7.730 431,265 -0.20(-2.52%)
May 28, 2024 7.840 8.000 7.840 7.930 153,790 +0.02(+0.25%)
May 24, 2024 7.860 7.930 7.800 7.910 181,575 +0.06(+0.76%)
May 23, 2024 8.120 8.120 7.740 7.850 553,668 -0.26(-3.21%)
May 22, 2024 8.180 8.245 8.015 8.110 154,891 -0.09(-1.10%)
May 21, 2024 8.040 8.270 8.010 8.200 290,956 -0.02(-0.24%)
May 20, 2024 7.940 8.330 7.900 8.220 588,358 +0.27(+3.40%)
May 17, 2024 7.850 7.970 7.765 7.950 345,151 +0.20(+2.51%)
May 16, 2024 7.690 7.825 7.595 7.755 516,431 +0.01(+0.19%)
May 15, 2024 7.850 7.855 7.635 7.740 275,123 +0.03(+0.39%)
May 14, 2024 7.780 7.795 7.600 7.710 439,209 -0.01(-0.13%)
May 13, 2024 7.780 7.865 7.710 7.720 218,475 -0.05(-0.64%)
May 10, 2024 7.950 7.980 7.710 7.770 270,314 -0.13(-1.65%)
May 09, 2024 7.720 7.930 7.705 7.900 160,839 +0.17(+2.20%)
May 08, 2024 7.780 7.785 7.673 7.730 139,980 -0.11(-1.40%)
May 07, 2024 7.750 7.910 7.660 7.840 279,552 +0.08(+1.03%)
May 06, 2024 7.900 7.960 7.685 7.760 559,179 -0.05(-0.64%)
May 03, 2024 7.770 7.810 7.705 7.810 222,046 +0.12(+1.56%)
May 02, 2024 7.720 7.750 7.605 7.690 110,272 +0.04(+0.52%)
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.