Algoma Steel Group Inc (NQ: ASTL )

7.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.670 7.800 7.610 7.650 230,141 +0.00(+0.00%)
Apr 30, 2024 7.820 7.840 7.650 7.650 180,144 -0.23(-2.92%)
Apr 29, 2024 7.900 7.910 7.800 7.880 166,141 +0.02(+0.25%)
Apr 26, 2024 7.840 7.920 7.735 7.860 239,853 +0.08(+1.03%)
Apr 25, 2024 7.600 7.950 7.520 7.780 565,556 +0.07(+0.91%)
Apr 24, 2024 7.840 7.960 7.652 7.710 240,004 -0.17(-2.16%)
Apr 23, 2024 7.780 8.060 7.680 7.880 431,421 +0.06(+0.77%)
Apr 22, 2024 7.800 7.830 7.650 7.820 274,752 +0.02(+0.26%)
Apr 19, 2024 8.080 8.080 7.755 7.800 398,731 -0.06(-0.76%)
Apr 18, 2024 7.850 7.925 7.780 7.860 207,800 +0.01(+0.13%)
Apr 17, 2024 7.740 7.920 7.740 7.850 251,448 +0.20(+2.61%)
Apr 16, 2024 7.610 7.770 7.490 7.650 422,024 -0.08(-1.03%)
Apr 15, 2024 7.800 7.800 7.600 7.730 621,834 -0.01(-0.13%)
Apr 12, 2024 8.090 8.230 7.710 7.740 752,446 -0.34(-4.21%)
Apr 11, 2024 8.140 8.170 7.970 8.080 428,888 -0.05(-0.62%)
Apr 10, 2024 8.250 8.250 7.880 8.130 1,398,091 -0.18(-2.17%)
Apr 09, 2024 8.380 8.430 8.180 8.310 806,006 +0.00(+0.00%)
Apr 08, 2024 8.270 8.490 8.260 8.310 506,006 +0.08(+0.97%)
Apr 05, 2024 8.340 8.385 8.220 8.230 254,188 -0.15(-1.79%)
Apr 04, 2024 8.650 8.750 8.350 8.380 325,641 -0.24(-2.78%)
Apr 03, 2024 8.480 8.810 8.480 8.620 395,213 +0.14(+1.65%)
Apr 02, 2024 8.560 8.595 8.393 8.480 271,635 -0.15(-1.74%)
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.