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

Algoma Steel Group Inc (NQ: ASTL )

10.67 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.77 10.94 10.65 10.67 344,541 -0.04(-0.37%)
Nov 26, 2024 10.87 10.91 10.34 10.71 825,708 -0.36(-3.25%)
Nov 25, 2024 11.33 11.41 10.95 11.07 350,584 -0.19(-1.69%)
Nov 22, 2024 11.37 11.46 11.20 11.26 214,428 -0.11(-0.97%)
Nov 21, 2024 11.25 11.60 11.20 11.37 343,343 +0.12(+1.07%)
Nov 20, 2024 11.37 11.69 11.23 11.25 1,030,523 -0.12(-1.06%)
Nov 19, 2024 11.11 11.38 11.10 11.37 263,230 +0.24(+2.16%)
Nov 18, 2024 10.89 11.21 10.82 11.13 449,049 +0.29(+2.68%)
Nov 15, 2024 10.84 11.01 10.77 10.84 355,582 +0.02(+0.18%)
Nov 14, 2024 11.00 11.11 10.77 10.82 364,115 -0.18(-1.64%)
Nov 13, 2024 11.24 11.24 10.80 11.00 974,820 -0.16(-1.43%)
Nov 12, 2024 11.62 11.62 11.14 11.16 816,150 -0.54(-4.62%)
Nov 11, 2024 11.61 11.98 11.54 11.70 721,575 +0.09(+0.78%)
Nov 08, 2024 11.96 12.10 11.50 11.61 1,128,850 -0.40(-3.33%)
Nov 07, 2024 10.84 12.14 10.76 12.01 2,518,065 +0.72(+6.38%)
Nov 06, 2024 10.80 11.41 10.79 11.29 1,406,728 +0.74(+7.01%)
Nov 05, 2024 10.41 10.67 10.36 10.55 454,749 +0.13(+1.25%)
Nov 04, 2024 10.64 10.72 10.37 10.42 305,179 -0.17(-1.61%)
Nov 01, 2024 10.42 10.66 10.24 10.59 496,202 +0.24(+2.32%)
Oct 31, 2024 10.61 10.65 10.21 10.35 476,548 -0.26(-2.45%)
Oct 30, 2024 10.57 10.67 10.51 10.61 588,117 +0.03(+0.28%)
Oct 29, 2024 10.56 10.60 10.28 10.58 661,280 +0.03(+0.28%)
Oct 28, 2024 9.800 10.70 9.735 10.55 1,420,096 +0.77(+7.87%)
Oct 25, 2024 9.730 9.840 9.650 9.780 179,702 +0.05(+0.51%)
Oct 24, 2024 9.590 9.755 9.500 9.730 262,838 +0.16(+1.67%)
Oct 23, 2024 9.590 9.746 9.500 9.570 281,894 -0.05(-0.52%)
Oct 22, 2024 9.740 9.740 9.490 9.620 237,314 -0.15(-1.54%)
Oct 21, 2024 10.02 10.02 9.755 9.770 161,375 -0.24(-2.40%)
Oct 18, 2024 10.08 10.14 10.00 10.01 510,450 -0.06(-0.60%)
Oct 17, 2024 9.960 10.07 9.895 10.07 256,637 +0.13(+1.31%)
Oct 16, 2024 9.890 10.05 9.860 9.940 441,073 +0.11(+1.12%)
Oct 15, 2024 9.960 9.965 9.780 9.830 345,547 -0.20(-1.99%)
Oct 14, 2024 9.920 10.05 9.820 10.03 316,710 +0.05(+0.50%)
Oct 11, 2024 9.940 10.09 9.650 9.980 350,111 +0.03(+0.30%)
Oct 10, 2024 9.960 10.03 9.865 9.950 456,698 -0.04(-0.40%)
Oct 09, 2024 9.900 10.04 9.780 9.990 862,823 +0.12(+1.22%)
Oct 08, 2024 9.940 9.940 9.670 9.870 434,417 -0.14(-1.40%)
Oct 07, 2024 9.930 10.11 9.880 10.01 316,785 +0.04(+0.40%)
Oct 04, 2024 10.06 10.09 9.930 9.970 478,266 -0.01(-0.10%)
Oct 03, 2024 10.00 10.03 9.900 9.980 265,065 -0.08(-0.80%)
Oct 02, 2024 10.09 10.21 9.990 10.06 290,992 -0.02(-0.20%)
Oct 01, 2024 10.31 10.31 9.920 10.08 373,684 -0.15(-1.47%)
Sep 30, 2024 10.37 10.37 9.995 10.23 569,710 -0.08(-0.78%)
Sep 27, 2024 10.40 10.51 10.20 10.31 436,845 +0.01(+0.10%)
Sep 26, 2024 10.33 10.36 10.21 10.30 407,698 +0.18(+1.78%)
Sep 25, 2024 10.21 10.26 10.10 10.12 465,174 -0.09(-0.88%)
Sep 24, 2024 9.970 10.51 9.910 10.21 845,781 +0.37(+3.76%)
Sep 23, 2024 9.800 9.924 9.720 9.840 535,215 +0.08(+0.82%)
Sep 20, 2024 9.930 9.930 9.700 9.760 1,161,223 -0.20(-1.96%)
Sep 19, 2024 10.10 10.13 9.930 9.955 881,104 +0.02(+0.15%)
Sep 18, 2024 10.14 10.37 9.920 9.940 735,582 -0.19(-1.88%)
Sep 17, 2024 10.22 10.22 9.980 10.13 622,290 -0.06(-0.59%)
Sep 16, 2024 10.34 10.38 10.07 10.19 457,979 -0.10(-0.97%)
Sep 13, 2024 10.07 10.35 10.07 10.29 595,088 +0.26(+2.59%)
Sep 12, 2024 10.14 10.30 10.00 10.03 690,322 -0.10(-0.99%)
Sep 11, 2024 10.36 10.40 10.05 10.13 531,450 -0.19(-1.84%)
Sep 10, 2024 10.55 10.65 10.20 10.32 586,409 -0.25(-2.37%)
Sep 09, 2024 10.29 10.65 10.29 10.57 929,039 +0.28(+2.72%)
Sep 06, 2024 10.12 10.41 9.960 10.29 1,865,217 +0.15(+1.48%)
Sep 05, 2024 10.27 10.29 10.03 10.14 514,539 -0.07(-0.69%)
Sep 04, 2024 10.03 10.38 9.950 10.21 695,599 +0.10(+0.99%)
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.