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

Algoma Steel Group Inc WT (NQ: ASTLW )

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2024 1.330 1.330 1.260 1.260 25,591 -0.03(-2.45%)
Jan 30, 2024 1.260 1.330 1.240 1.292 16,665 +0.07(+5.88%)
Jan 29, 2024 1.330 1.330 1.220 1.220 64,807 -0.12(-8.96%)
Jan 26, 2024 1.260 1.360 1.260 1.340 14,220 +0.08(+5.93%)
Jan 25, 2024 1.340 1.340 1.220 1.265 17,628 -0.09(-6.30%)
Jan 24, 2024 0.8800 1.450 0.8800 1.350 8,058 +0.04(+3.05%)
Jan 23, 2024 1.470 1.470 1.310 1.310 3,621 -0.04(-2.96%)
Jan 22, 2024 1.500 1.500 1.300 1.350 129,137 -0.15(-10.00%)
Jan 19, 2024 1.450 1.530 1.450 1.500 28,610 -0.03(-1.96%)
Jan 18, 2024 1.590 1.590 1.500 1.530 9,309 -0.05(-3.16%)
Jan 17, 2024 1.640 1.650 1.500 1.580 59,023 -0.02(-1.25%)
Jan 16, 2024 1.730 1.620 1.570 1.600 14,966 -0.03(-1.84%)
Jan 12, 2024 1.670 1.670 1.610 1.630 2,290 +0.06(+3.82%)
Jan 11, 2024 1.600 1.700 1.570 1.570 37,113 -0.06(-3.68%)
Jan 10, 2024 1.750 1.750 1.630 1.630 11,069 -0.03(-1.81%)
Jan 09, 2024 1.780 1.780 1.640 1.660 22,566 -0.08(-4.68%)
Jan 08, 2024 1.770 1.800 1.710 1.742 7,750 -0.04(-2.16%)
Jan 05, 2024 1.800 1.800 1.740 1.780 12,366 +0.01(+0.56%)
Jan 04, 2024 1.820 1.820 1.740 1.770 13,145 -0.05(-2.75%)
Jan 03, 2024 1.770 1.880 1.700 1.820 56,869 -0.01(-0.63%)
Jan 02, 2024 1.940 1.940 1.810 1.832 40,510 -0.01(-0.46%)
Dec 29, 2023 1.850 1.870 1.770 1.840 12,191 -0.05(-2.64%)
Dec 28, 2023 1.858 1.890 1.810 1.890 5,586 -0.03(-1.57%)
Dec 27, 2023 1.840 1.970 1.815 1.920 106,149 +0.09(+4.92%)
Dec 26, 2023 1.840 1.840 1.810 1.830 18,167 -0.01(-0.54%)
Dec 22, 2023 1.750 1.840 1.735 1.840 22,879 +0.14(+8.24%)
Dec 21, 2023 1.620 1.740 1.600 1.700 51,601 +0.10(+6.25%)
Dec 20, 2023 1.410 1.610 1.410 1.600 61,097 +0.12(+8.01%)
Dec 19, 2023 1.480 1.520 1.450 1.481 37,234 +0.03(+2.16%)
Dec 18, 2023 1.310 1.500 1.310 1.450 53,438 +0.14(+10.69%)
Dec 15, 2023 1.310 1.310 1.310 1.310 3,034 -0.01(-0.75%)
Dec 14, 2023 1.100 1.320 1.100 1.320 20,786 +0.16(+13.78%)
Dec 13, 2023 1.120 1.200 1.100 1.160 18,084 +0.03(+2.38%)
Dec 12, 2023 1.106 1.133 1.100 1.133 10,280 -0.02(-1.49%)
Dec 11, 2023 1.130 1.170 1.130 1.150 14,100 +0.02(+1.33%)
Dec 08, 2023 1.160 1.170 1.080 1.135 104,070 +0.05(+5.09%)
Dec 07, 2023 1.090 1.090 1.080 1.080 70,082 -0.01(-0.92%)
Dec 06, 2023 1.100 1.150 1.060 1.090 75,352 -0.04(-3.54%)
Dec 05, 2023 1.180 1.190 1.110 1.130 40,292 -0.07(-5.83%)
Dec 04, 2023 1.200 1.200 1.200 1.200 36,787 +0.00(+0.00%)
Dec 01, 2023 1.250 1.250 1.160 1.200 103,452 -0.05(-4.00%)
Nov 30, 2023 1.170 1.250 1.170 1.250 359,447 +0.07(+5.93%)
Nov 29, 2023 1.190 1.200 1.170 1.180 48,932 -0.02(-1.67%)
Nov 28, 2023 1.130 1.230 1.110 1.200 234,904 +0.07(+6.19%)
Nov 27, 2023 1.000 1.160 1.000 1.130 203,194 +0.13(+13.00%)
Nov 24, 2023 1.110 1.110 1.000 1.000 15,596 +0.02(+2.04%)
Nov 22, 2023 0.9902 0.9902 0.9702 0.9800 19,792 -0.02(-2.00%)
Nov 21, 2023 1.050 1.050 0.9901 1.000 31,887 -0.05(-4.76%)
Nov 20, 2023 1.100 1.100 1.040 1.050 28,316 -0.02(-1.87%)
Nov 17, 2023 1.030 1.090 1.020 1.070 43,087 +0.02(+1.90%)
Nov 16, 2023 1.020 1.050 0.9900 1.050 12,898 +0.05(+5.00%)
Nov 15, 2023 1.020 1.060 0.9902 1.000 40,819 -0.03(-2.91%)
Nov 14, 2023 1.020 1.070 0.9651 1.030 90,900 +0.05(+5.10%)
Nov 13, 2023 0.9912 0.9912 0.9599 0.9800 11,671 -0.05(-4.85%)
Nov 10, 2023 0.9902 1.035 0.9800 1.030 21,028 +0.01(+0.98%)
Nov 09, 2023 1.010 1.030 0.9900 1.020 33,319 +0.00(+0.00%)
Nov 08, 2023 0.9900 1.030 0.9500 1.020 42,412 -0.03(-2.86%)
Nov 06, 2023 1.050 0 -0.03(-2.78%)
Nov 03, 2023 1.140 1.140 0.9900 1.080 43,932 +0.01(+0.93%)
Nov 02, 2023 1.040 1.100 1.030 1.070 13,003 +0.03(+2.88%)
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.