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 )

1.080 -0.060 (-5.26%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2022 1.350 1.350 1.180 1.320 164,666 +0.12(+10.00%)
Nov 29, 2022 1.290 1.300 1.180 1.200 140,011 -0.02(-1.64%)
Nov 28, 2022 1.340 1.340 1.160 1.220 171,330 -0.03(-2.39%)
Nov 25, 2022 1.250 1.250 1.230 1.250 38,342 -0.00(-0.01%)
Nov 23, 2022 1.300 1.400 1.210 1.250 159,338 +0.02(+1.63%)
Nov 22, 2022 1.330 1.350 1.210 1.230 174,647 +0.04(+3.36%)
Nov 21, 2022 1.470 1.470 1.150 1.190 449,500 +0.04(+3.48%)
Nov 18, 2022 1.260 1.420 1.150 1.150 468,005 +0.14(+13.86%)
Nov 17, 2022 1.070 1.080 1.010 1.010 71,261 -0.10(-9.01%)
Nov 16, 2022 1.100 1.150 1.060 1.110 39,420 -0.01(-0.89%)
Nov 15, 2022 1.140 1.200 1.080 1.120 77,974 +0.01(+0.90%)
Nov 14, 2022 1.120 1.120 1.060 1.110 39,722 +0.00(+0.00%)
Nov 11, 2022 1.130 1.190 1.100 1.110 64,761 +0.07(+6.73%)
Nov 10, 2022 1.010 1.100 1.000 1.040 126,087 +0.09(+9.46%)
Nov 09, 2022 1.110 1.150 0.9501 0.9501 45,832 -0.19(-16.66%)
Nov 08, 2022 1.170 1.200 1.080 1.140 15,622 -0.03(-2.56%)
Nov 07, 2022 1.220 1.261 1.170 1.170 50,788 -0.04(-3.31%)
Nov 04, 2022 1.170 1.275 1.150 1.210 330,241 +0.11(+10.00%)
Nov 03, 2022 1.090 1.140 1.070 1.100 441,341 -0.05(-4.35%)
Nov 02, 2022 1.150 1.180 1.110 1.150 265,972 +0.07(+6.48%)
Nov 01, 2022 1.140 1.160 1.070 1.080 210,938 +0.03(+2.86%)
Oct 31, 2022 1.080 1.120 1.040 1.050 75,283 +0.00(+0.00%)
Oct 28, 2022 1.050 1.100 1.020 1.050 87,994 -0.02(-1.87%)
Oct 27, 2022 1.130 1.130 1.050 1.070 18,349 -0.02(-1.83%)
Oct 26, 2022 1.180 1.190 1.060 1.090 126,031 -0.01(-0.91%)
Oct 25, 2022 1.110 1.110 1.100 1.100 8,503 +0.00(+0.00%)
Oct 24, 2022 1.200 1.200 1.100 1.100 5,375 -0.06(-5.17%)
Oct 21, 2022 1.090 1.160 1.090 1.160 22,150 +0.06(+5.45%)
Oct 20, 2022 1.030 1.250 1.030 1.100 156,779 +0.07(+6.80%)
Oct 19, 2022 1.030 1.060 1.000 1.030 9,646 -0.03(-2.83%)
Oct 18, 2022 1.080 1.080 1.017 1.060 8,950 -0.03(-2.75%)
Oct 17, 2022 1.060 1.090 1.060 1.090 4,116 +0.05(+4.81%)
Oct 14, 2022 1.040 1.040 1.000 1.040 8,820 +0.00(+0.00%)
Oct 13, 2022 1.040 1.050 0.9200 1.040 58,730 +0.05(+5.05%)
Oct 12, 2022 0.9801 1.000 0.9648 0.9900 12,505 -0.05(-4.81%)
Oct 11, 2022 1.100 1.110 1.040 1.040 17,635 -0.10(-8.77%)
Oct 10, 2022 1.100 1.140 1.090 1.140 7,066 +0.10(+9.62%)
Oct 07, 2022 1.060 1.060 1.026 1.040 11,307 -0.03(-2.80%)
Oct 06, 2022 1.090 1.090 0.9900 1.070 48,435 +0.04(+3.88%)
Oct 05, 2022 1.070 1.070 0.9979 1.030 29,228 -0.03(-2.83%)
Oct 04, 2022 1.040 1.120 0.9980 1.060 300,451 +0.07(+7.07%)
Oct 03, 2022 1.010 1.030 0.9850 0.9900 272,553 +0.03(+3.13%)
Sep 30, 2022 1.030 1.080 0.9509 0.9600 990,181 -0.12(-11.11%)
Sep 29, 2022 1.110 1.150 1.060 1.080 350,306 -0.08(-6.90%)
Sep 28, 2022 1.320 1.320 1.100 1.160 191,998 -0.18(-13.43%)
Sep 27, 2022 1.300 1.350 1.300 1.340 31,184 +0.00(+0.00%)
Sep 26, 2022 1.400 1.470 1.330 1.340 46,216 -0.02(-1.47%)
Sep 23, 2022 1.560 1.560 1.300 1.360 70,065 -0.17(-11.11%)
Sep 22, 2022 1.550 1.610 1.530 1.530 22,252 -0.02(-1.29%)
Sep 21, 2022 1.630 1.640 1.540 1.550 23,869 -0.06(-3.73%)
Sep 20, 2022 1.690 1.690 1.600 1.610 96,158 -0.08(-4.73%)
Sep 19, 2022 1.820 1.820 1.670 1.690 56,844 -0.06(-3.15%)
Sep 16, 2022 1.770 1.830 1.730 1.745 37,429 -0.01(-0.85%)
Sep 15, 2022 1.910 1.910 1.720 1.760 167,484 -0.09(-4.86%)
Sep 14, 2022 1.930 1.930 1.810 1.850 28,888 -0.04(-2.10%)
Sep 13, 2022 1.870 2.010 1.870 1.890 10,375 -0.09(-4.56%)
Sep 12, 2022 2.090 2.090 1.970 1.980 263,700 -0.05(-2.46%)
Sep 09, 2022 1.940 2.100 1.920 2.030 246,013 +0.09(+4.64%)
Sep 08, 2022 1.900 1.940 1.830 1.940 71,111 +0.10(+5.43%)
Sep 07, 2022 2.015 2.015 1.800 1.840 159,675 +0.03(+1.66%)
Sep 06, 2022 1.790 1.880 1.790 1.810 43,134 -0.05(-2.69%)
Sep 02, 2022 1.730 1.980 1.730 1.860 22,638 +0.07(+3.91%)
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.