Skip to main content

Algoma Steel Group Inc (TSX: ASTL )

10.11 +0.22 (+2.22%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.860 9.990 9.840 9.890 31,856 -0.09(-0.90%)
Jun 13, 2024 9.940 9.990 9.820 9.980 51,541 +0.05(+0.50%)
Jun 12, 2024 10.16 10.16 9.820 9.930 46,628 -0.08(-0.80%)
Jun 11, 2024 10.13 10.16 9.990 10.01 42,956 -0.41(-3.93%)
Jun 10, 2024 10.27 10.42 10.16 10.42 33,038 +0.09(+0.87%)
Jun 07, 2024 10.23 10.35 10.18 10.33 34,688 -0.07(-0.67%)
Jun 06, 2024 10.30 10.45 10.15 10.40 22,382 +0.14(+1.36%)
Jun 05, 2024 10.14 10.30 10.08 10.26 27,410 +0.11(+1.08%)
Jun 04, 2024 10.37 10.37 10.05 10.15 56,421 -0.32(-3.06%)
Jun 03, 2024 10.53 10.53 10.33 10.47 30,699 -0.02(-0.19%)
May 31, 2024 10.66 10.66 10.35 10.49 143,508 -0.18(-1.69%)
May 30, 2024 10.46 10.67 10.46 10.67 33,232 +0.09(+0.85%)
May 29, 2024 10.68 10.68 10.48 10.58 45,205 -0.27(-2.49%)
May 28, 2024 10.67 10.90 10.66 10.85 29,531 +0.18(+1.69%)
May 27, 2024 10.69 10.69 10.53 10.67 20,735 -0.11(-1.02%)
May 24, 2024 10.86 10.86 10.67 10.78 18,372 -0.09(-0.83%)
May 23, 2024 11.01 11.02 10.63 10.87 50,559 -0.24(-2.16%)
May 22, 2024 11.32 11.32 10.98 11.11 38,287 -0.15(-1.33%)
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 28,896 -0.18(-1.54%)
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.