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 (%)
Dec 30, 2022 1.140 1.230 1.110 1.155 12,946 -0.03(-2.94%)
Dec 29, 2022 1.060 1.190 1.060 1.190 39,207 +0.04(+3.48%)
Dec 28, 2022 1.240 1.240 1.100 1.150 62,235 +0.01(+0.87%)
Dec 27, 2022 1.130 1.170 1.130 1.140 96,148 +0.00(+0.01%)
Dec 23, 2022 1.010 1.170 1.010 1.140 150,769 +0.09(+8.57%)
Dec 22, 2022 1.110 1.110 1.004 1.050 19,892 -0.06(-5.41%)
Dec 21, 2022 1.030 1.150 1.030 1.110 69,461 +0.14(+14.44%)
Dec 20, 2022 0.9600 0.9849 0.9200 0.9700 263,581 -0.01(-0.92%)
Dec 19, 2022 1.160 1.160 0.9700 0.9790 46,226 -0.02(-1.88%)
Dec 16, 2022 1.000 1.050 0.9800 0.9978 108,277 -0.02(-2.18%)
Dec 15, 2022 1.030 1.100 1.000 1.020 135,219 -0.03(-2.86%)
Dec 14, 2022 1.110 1.140 1.030 1.050 67,480 -0.08(-7.08%)
Dec 13, 2022 1.160 1.190 1.095 1.130 50,176 -0.02(-1.74%)
Dec 12, 2022 1.180 1.180 1.120 1.150 21,737 -0.01(-0.86%)
Dec 09, 2022 1.190 1.190 1.150 1.160 84,362 -0.05(-4.13%)
Dec 08, 2022 1.310 1.310 1.170 1.210 66,793 -0.03(-2.02%)
Dec 07, 2022 1.200 1.240 1.180 1.235 21,920 +0.03(+2.07%)
Dec 06, 2022 1.300 1.300 1.190 1.210 76,190 -0.08(-6.20%)
Dec 05, 2022 1.360 1.360 1.240 1.290 131,502 -0.04(-3.37%)
Dec 02, 2022 1.310 1.350 1.290 1.335 21,350 +0.03(+2.69%)
Dec 01, 2022 1.350 1.350 1.250 1.300 36,074 -0.02(-1.52%)
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%)
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.