Skip to main content

Algoma Steel Group Inc (NQ: ASTL )

8.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 8.400 8.430 8.300 8.320 269,378 +0.00(+0.00%)
Feb 21, 2024 8.250 8.335 8.180 8.320 272,890 +0.09(+1.09%)
Feb 20, 2024 8.340 8.415 8.200 8.230 292,671 -0.17(-2.02%)
Feb 16, 2024 8.430 8.590 8.330 8.400 460,530 -0.07(-0.83%)
Feb 15, 2024 8.160 8.500 8.080 8.470 565,818 +0.32(+3.93%)
Feb 14, 2024 7.950 8.207 7.860 8.150 474,722 +0.24(+3.03%)
Feb 13, 2024 7.940 7.980 7.830 7.910 702,361 -0.15(-1.86%)
Feb 12, 2024 8.150 8.225 8.030 8.060 407,461 -0.15(-1.83%)
Feb 09, 2024 8.000 8.270 7.872 8.210 1,982,553 +0.27(+3.40%)
Feb 08, 2024 8.340 8.340 7.780 7.940 1,395,395 -0.38(-4.57%)
Feb 07, 2024 8.250 8.350 7.950 8.320 1,803,391 -0.03(-0.36%)
Feb 06, 2024 8.300 8.430 8.230 8.350 682,664 +0.05(+0.60%)
Feb 05, 2024 8.220 8.340 8.080 8.300 449,794 -0.02(-0.24%)
Feb 02, 2024 8.360 8.400 8.220 8.320 287,933 -0.09(-1.07%)
Feb 01, 2024 8.410 8.450 8.275 8.410 484,833 +0.07(+0.84%)
Jan 31, 2024 8.760 8.760 8.315 8.340 566,758 -0.38(-4.36%)
Jan 30, 2024 8.610 8.810 8.530 8.720 469,448 +0.06(+0.69%)
Jan 29, 2024 8.550 8.685 8.470 8.660 476,756 +0.06(+0.70%)
Jan 26, 2024 8.450 8.650 8.370 8.600 348,958 +0.23(+2.75%)
Jan 25, 2024 8.550 8.550 8.235 8.370 449,184 -0.07(-0.83%)
Jan 24, 2024 8.500 8.560 8.415 8.440 509,095 +0.02(+0.24%)
Jan 23, 2024 8.810 8.870 8.400 8.420 994,631 -0.25(-2.88%)
Jan 22, 2024 8.520 8.800 8.430 8.670 1,553,457 -0.40(-4.41%)
Jan 19, 2024 9.110 9.110 8.918 9.070 339,368 -0.02(-0.22%)
Jan 18, 2024 9.290 9.320 8.963 9.090 418,909 -0.18(-1.94%)
Jan 17, 2024 9.220 9.280 9.080 9.270 411,078 -0.07(-0.75%)
Jan 16, 2024 9.410 9.420 9.270 9.340 706,133 -0.13(-1.37%)
Jan 12, 2024 9.390 9.510 9.355 9.470 789,755 +0.14(+1.50%)
Jan 11, 2024 9.450 9.450 9.300 9.330 534,713 -0.17(-1.79%)
Jan 10, 2024 9.440 9.555 9.360 9.500 882,995 +0.04(+0.42%)
Jan 09, 2024 9.570 9.570 9.335 9.460 604,675 -0.14(-1.46%)
Jan 08, 2024 9.700 9.725 9.540 9.600 738,163 -0.10(-0.98%)
Jan 05, 2024 9.520 9.760 9.510 9.695 764,739 +0.14(+1.52%)
Jan 04, 2024 9.660 9.800 9.473 9.550 876,572 -0.10(-1.04%)
Jan 03, 2024 9.530 9.700 9.330 9.650 1,002,932 +0.12(+1.26%)
Jan 02, 2024 9.940 9.990 9.480 9.530 697,896 -0.50(-4.99%)
Dec 29, 2023 10.06 10.14 9.940 10.03 568,942 -0.10(-0.99%)
Dec 28, 2023 10.22 10.23 10.05 10.13 760,793 -0.09(-0.88%)
Dec 27, 2023 10.19 10.25 10.11 10.22 574,013 +0.08(+0.79%)
Dec 26, 2023 10.11 10.17 10.00 10.14 359,816 +0.09(+0.90%)
Dec 22, 2023 9.740 10.10 9.730 10.05 689,713 +0.31(+3.18%)
Dec 21, 2023 9.470 9.825 9.470 9.740 708,435 +0.40(+4.28%)
Dec 20, 2023 9.370 9.720 9.260 9.340 1,304,097 -0.02(-0.21%)
Dec 19, 2023 9.140 9.450 9.130 9.360 867,220 +0.22(+2.41%)
Dec 18, 2023 9.200 9.680 9.110 9.140 2,086,511 +0.43(+4.94%)
Dec 15, 2023 8.730 8.860 8.680 8.710 1,204,644 -0.05(-0.57%)
Dec 14, 2023 8.530 8.810 8.530 8.760 940,236 +0.34(+4.04%)
Dec 13, 2023 8.060 8.480 7.985 8.420 1,550,739 +0.40(+4.99%)
Dec 12, 2023 8.130 8.130 7.885 8.020 677,980 -0.11(-1.35%)
Dec 11, 2023 8.120 8.180 8.080 8.130 292,569 -0.02(-0.25%)
Dec 08, 2023 8.260 8.345 8.100 8.150 156,813 -0.09(-1.09%)
Dec 07, 2023 8.230 8.270 8.070 8.240 554,307 +0.03(+0.37%)
Dec 06, 2023 8.370 8.470 8.210 8.210 379,250 -0.14(-1.68%)
Dec 05, 2023 8.610 8.620 8.350 8.350 495,182 -0.29(-3.36%)
Dec 04, 2023 8.610 8.710 8.540 8.640 546,242 +0.01(+0.12%)
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.