Skip to main content

Algoma Steel Group Inc (TSX: ASTL )

11.25 -0.01 (-0.09%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 10.84 11.29 10.84 11.26 35,347 +0.41(+3.78%)
May 17, 2024 10.85 0 +0.32(+3.04%)
May 16, 2024 10.60 10.64 10.34 10.53 40,782 +0.02(+0.19%)
May 15, 2024 10.69 10.69 10.43 10.51 35,595 -0.13(-1.22%)
May 14, 2024 10.56 10.64 10.39 10.64 31,898 +0.10(+0.95%)
May 13, 2024 10.66 10.75 10.54 10.54 23,462 -0.26(-2.41%)
May 10, 2024 10.80 10.88 10.56 10.80 36,447 -0.03(-0.28%)
May 09, 2024 10.58 10.84 10.58 10.83 55,729 +0.18(+1.69%)
May 08, 2024 10.67 10.67 10.53 10.65 18,042 -0.09(-0.84%)
May 07, 2024 10.56 10.82 10.49 10.74 40,745 +0.15(+1.42%)
May 06, 2024 10.85 10.85 10.51 10.59 40,794 -0.11(-1.03%)
May 03, 2024 10.66 10.70 10.54 10.70 77,768 -0.02(-0.19%)
May 02, 2024 10.61 10.72 10.45 10.72 11,590 +0.05(+0.47%)
May 01, 2024 10.48 10.67 10.48 10.67 27,145 +0.15(+1.43%)
Apr 30, 2024 10.89 10.89 10.52 10.52 21,208 -0.30(-2.77%)
Apr 29, 2024 10.70 10.82 10.66 10.82 70,832 +0.00(+0.00%)
Apr 26, 2024 10.89 10.89 10.60 10.82 24,307 +0.19(+1.79%)
Apr 25, 2024 10.39 10.85 10.34 10.63 28,751 +0.07(+0.66%)
Apr 24, 2024 10.98 10.98 10.52 10.56 18,872 -0.26(-2.40%)
Apr 23, 2024 10.65 10.99 10.55 10.82 47,996 +0.09(+0.84%)
Apr 22, 2024 10.83 10.83 10.50 10.73 30,567 -0.03(-0.28%)
Apr 19, 2024 10.90 10.90 10.67 10.76 21,339 -0.09(-0.83%)
Apr 18, 2024 10.79 10.89 10.72 10.85 16,972 +0.08(+0.74%)
Apr 17, 2024 10.71 10.90 10.71 10.77 33,617 +0.22(+2.09%)
Apr 16, 2024 10.59 10.72 10.38 10.55 22,811 -0.12(-1.12%)
Apr 15, 2024 10.69 10.70 10.48 10.67 38,933 +0.03(+0.28%)
Apr 12, 2024 11.20 11.20 10.64 10.64 26,763 -0.40(-3.62%)
Apr 11, 2024 11.08 11.16 10.94 11.04 16,318 -0.11(-0.99%)
Apr 10, 2024 11.26 11.26 10.81 11.15 55,383 -0.15(-1.33%)
Apr 09, 2024 11.37 11.40 11.13 11.30 31,483 -0.11(-0.96%)
Apr 08, 2024 11.48 11.50 11.24 11.41 36,534 +0.18(+1.60%)
Apr 05, 2024 11.41 11.43 11.19 11.23 16,203 -0.15(-1.32%)
Apr 04, 2024 11.85 11.85 11.32 11.38 36,239 -0.30(-2.57%)
Apr 03, 2024 11.61 11.93 11.61 11.68 38,956 +0.14(+1.21%)
Apr 02, 2024 11.53 11.64 11.40 11.54 28,555 -0.18(-1.54%)
Apr 01, 2024 11.68 11.92 11.57 11.72 47,044 +0.17(+1.47%)
Mar 28, 2024 11.55 0 +0.13(+1.14%)
Mar 27, 2024 11.50 11.51 11.18 11.42 47,808 +0.02(+0.18%)
Mar 26, 2024 11.16 11.65 11.14 11.40 88,414 +0.34(+3.07%)
Mar 25, 2024 10.81 11.23 10.81 11.06 61,707 +0.30(+2.79%)
Mar 22, 2024 10.77 10.90 10.74 10.76 21,376 -0.10(-0.92%)
Mar 21, 2024 10.84 10.97 10.78 10.86 33,413 +0.04(+0.37%)
Mar 20, 2024 10.46 10.90 10.46 10.82 34,805 +0.33(+3.15%)
Mar 19, 2024 10.37 10.64 10.34 10.49 42,291 +0.20(+1.94%)
Mar 18, 2024 10.44 10.60 10.29 10.29 22,981 -0.21(-2.00%)
Mar 15, 2024 10.39 10.62 10.35 10.50 92,784 +0.13(+1.25%)
Mar 14, 2024 10.62 10.65 10.29 10.37 54,084 -0.29(-2.72%)
Mar 13, 2024 10.51 10.73 10.51 10.66 32,032 +0.16(+1.52%)
Mar 12, 2024 10.32 10.54 10.32 10.50 21,307 +0.06(+0.57%)
Mar 11, 2024 10.69 10.79 10.44 10.44 28,177 -0.39(-3.60%)
Mar 08, 2024 10.93 11.04 10.74 10.83 25,162 -0.02(-0.18%)
Mar 07, 2024 10.83 10.91 10.68 10.85 39,332 +0.24(+2.26%)
Mar 06, 2024 10.38 10.72 10.30 10.61 92,566 +0.30(+2.91%)
Mar 05, 2024 10.63 10.65 10.25 10.31 82,875 -0.40(-3.73%)
Mar 04, 2024 10.52 10.83 10.49 10.71 47,966 +0.03(+0.28%)
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.