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

Algoma Steel Group Inc (TSX: ASTL-WT )

1.500 -0.070 (-4.46%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 31, 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 (%)
Jan 31, 2022 2.500 2.660 2.500 2.660 1,150 +0.26(+10.83%)
Jan 28, 2022 2.600 2.600 2.400 2.400 2,200 -0.10(-4.00%)
Jan 27, 2022 2.720 2.720 2.500 2.500 3,850 +0.05(+2.04%)
Jan 26, 2022 2.600 2.660 2.450 2.450 5,000 -0.03(-1.21%)
Jan 25, 2022 2.280 2.480 2.200 2.480 5,600 +0.03(+1.22%)
Jan 24, 2022 2.560 2.650 2.450 2.450 9,140 -0.26(-9.59%)
Jan 21, 2022 3.020 3.170 2.710 2.710 20,160 -0.54(-16.62%)
Jan 20, 2022 3.320 3.320 3.220 3.250 13,100 -0.10(-2.99%)
Jan 19, 2022 3.370 3.370 3.350 3.350 705 +0.15(+4.69%)
Jan 18, 2022 3.480 3.490 3.200 3.200 1,580 -0.28(-8.05%)
Jan 17, 2022 3.480 3.750 3.480 3.480 6,500 +0.09(+2.65%)
Jan 14, 2022 3.310 3.390 3.300 3.390 1,400 +0.20(+6.27%)
Jan 13, 2022 3.200 3.250 3.190 3.190 2,800 -0.07(-2.15%)
Jan 12, 2022 3.200 3.280 3.200 3.260 3,060 +0.00(+0.00%)
Jan 11, 2022 3.130 3.260 3.130 3.260 4,400 +0.12(+3.82%)
Jan 10, 2022 3.180 3.180 3.050 3.140 5,300 -0.25(-7.37%)
Jan 07, 2022 3.330 3.950 3.250 3.390 45,600 -0.18(-5.04%)
Jan 06, 2022 3.610 3.890 3.570 3.570 8,400 -0.03(-0.83%)
Jan 05, 2022 3.590 3.900 3.590 3.600 14,545 +0.00(+0.00%)
Jan 04, 2022 3.440 3.900 3.330 3.600 7,141 +0.00(+0.00%)
Dec 31, 2021 3.600 3.600 3.600 0 -0.06(-1.64%)
Dec 30, 2021 3.510 3.670 3.500 3.660 11,725 +0.16(+4.57%)
Dec 29, 2021 3.750 3.750 3.310 3.500 5,200 -0.30(-7.89%)
Dec 24, 2021 3.800 3.800 3.800 0 +0.33(+9.51%)
Dec 23, 2021 3.340 3.580 3.240 3.470 14,840 +0.32(+10.16%)
Dec 22, 2021 3.220 3.270 3.130 3.150 6,800 -0.06(-1.87%)
Dec 20, 2021 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 17, 2021 3.180 3.340 3.180 3.210 6,250 -0.05(-1.53%)
Dec 16, 2021 3.250 3.300 3.180 3.260 3,800 +0.43(+15.19%)
Dec 15, 2021 2.870 2.830 2.830 2.830 3,300 -0.12(-4.07%)
Dec 14, 2021 2.900 2.960 2.900 2.950 17,100 +0.02(+0.68%)
Dec 13, 2021 3.250 3.250 2.860 2.930 3,850 -0.34(-10.40%)
Dec 10, 2021 3.400 3.600 3.160 3.270 14,950 -0.23(-6.57%)
Dec 09, 2021 3.570 3.620 3.500 3.500 14,000 -0.12(-3.31%)
Dec 08, 2021 3.700 3.740 3.550 3.620 9,070 -0.10(-2.69%)
Dec 07, 2021 3.750 3.790 3.700 3.720 46,150 +0.18(+5.08%)
Dec 06, 2021 3.500 3.700 3.470 3.540 16,500 +0.04(+1.14%)
Dec 03, 2021 3.550 3.870 3.440 3.500 61,550 -0.05(-1.41%)
Dec 02, 2021 3.650 3.750 3.450 3.550 34,164 -0.15(-4.05%)
Dec 01, 2021 3.810 3.810 3.700 3.700 6,650 -0.11(-2.89%)
Nov 30, 2021 4.010 4.010 3.700 3.810 31,525 -0.33(-7.97%)
Nov 29, 2021 3.990 4.360 3.850 4.140 19,971 +0.54(+15.00%)
Nov 26, 2021 3.990 3.990 3.500 3.600 8,500 -0.40(-10.00%)
Nov 25, 2021 4.000 4.000 4.000 4.000 100 +0.16(+4.17%)
Nov 23, 2021 3.840 3.840 3.840 0 +0.04(+1.05%)
Nov 22, 2021 3.500 4.010 3.500 3.800 11,500 +0.49(+14.80%)
Nov 19, 2021 3.260 3.310 3.250 3.310 2,550 -0.19(-5.43%)
Nov 18, 2021 3.410 3.610 3.400 3.500 5,000 +0.00(+0.00%)
Nov 17, 2021 3.600 3.600 3.500 3.500 700 -0.20(-5.41%)
Nov 16, 2021 3.900 3.900 3.700 3.700 482 -0.24(-6.09%)
Nov 15, 2021 4.200 4.200 3.940 3.940 21,800 -0.34(-7.94%)
Nov 12, 2021 5.250 5.250 4.260 4.280 22,860 -0.71(-14.23%)
Nov 11, 2021 4.150 5.260 4.150 4.990 38,841 +0.84(+20.24%)
Nov 10, 2021 4.250 4.150 33,600 +0.00(+0.00%)
Nov 09, 2021 4.230 4.230 4.150 4.150 15,772 -0.17(-3.94%)
Nov 08, 2021 4.000 4.380 4.000 4.320 19,446 +0.42(+10.77%)
Nov 05, 2021 3.800 3.900 3.750 3.900 11,100 +0.15(+4.00%)
Nov 04, 2021 3.750 3.750 3.750 3.750 8,100 +0.00(+0.00%)
Nov 03, 2021 3.750 3.780 3.710 3.750 2,500 +0.00(+0.00%)
Nov 02, 2021 3.700 3.750 3.580 3.750 33,800 -0.05(-1.32%)
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.