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 (%)
Mar 28, 2024 1.440 1.440 1.370 1.370 43,400 -0.02(-1.44%)
Mar 27, 2024 1.400 1.400 1.370 1.390 3,028 -0.01(-0.71%)
Mar 26, 2024 1.340 1.450 1.340 1.400 47,790 +0.09(+6.87%)
Mar 25, 2024 1.250 1.330 1.250 1.310 81,758 +0.06(+4.80%)
Mar 22, 2024 1.350 1.490 1.230 1.250 3,479 +0.03(+2.46%)
Mar 21, 2024 1.270 1.270 1.220 1.220 10,172 -0.02(-1.61%)
Mar 20, 2024 1.300 1.300 1.180 1.240 29,666 +0.05(+4.20%)
Mar 19, 2024 1.250 1.250 1.150 1.190 27,921 +0.04(+3.48%)
Mar 18, 2024 1.300 1.300 1.140 1.150 45,455 -0.04(-3.36%)
Mar 15, 2024 1.230 1.260 1.160 1.190 47,816 -0.02(-1.65%)
Mar 14, 2024 1.330 1.600 1.190 1.210 41,969 -0.08(-6.20%)
Mar 13, 2024 1.280 1.290 1.200 1.290 25,120 +0.10(+8.40%)
Mar 12, 2024 1.240 1.240 1.090 1.190 33,812 +0.04(+3.48%)
Mar 11, 2024 1.330 1.330 1.130 1.150 28,947 -0.11(-8.73%)
Mar 08, 2024 1.350 1.360 1.260 1.260 94,095 -0.11(-8.03%)
Mar 07, 2024 1.250 1.370 1.200 1.370 104,810 +0.15(+12.30%)
Mar 06, 2024 1.260 1.260 1.160 1.220 45,897 +0.06(+5.17%)
Mar 05, 2024 1.190 1.210 1.160 1.160 71,106 -0.02(-1.69%)
Mar 04, 2024 1.290 1.290 1.150 1.180 13,283 -0.06(-4.84%)
Mar 01, 2024 1.270 1.320 1.240 1.240 28,915 -0.06(-4.62%)
Feb 29, 2024 1.450 1.450 1.280 1.300 83,579 -0.04(-2.99%)
Feb 28, 2024 1.470 1.470 1.320 1.340 26,130 -0.04(-2.90%)
Feb 27, 2024 1.320 1.460 1.300 1.380 23,550 +0.09(+6.98%)
Feb 26, 2024 1.420 1.420 1.290 1.290 5,546 -0.04(-3.01%)
Feb 23, 2024 1.400 1.400 1.290 1.330 51,043 +0.04(+3.10%)
Feb 22, 2024 1.350 1.350 1.290 1.290 3,903 +0.03(+2.38%)
Feb 21, 2024 1.260 1.292 1.250 1.260 13,529 -0.01(-0.79%)
Feb 20, 2024 1.450 1.450 1.270 1.270 10,324 -0.08(-5.93%)
Feb 16, 2024 1.340 1.350 1.320 1.350 28,702 +0.04(+2.66%)
Feb 15, 2024 1.310 1.330 1.240 1.315 14,675 +0.11(+9.58%)
Feb 14, 2024 1.150 1.200 1.110 1.200 17,224 +0.05(+4.35%)
Feb 13, 2024 1.320 1.320 1.060 1.150 21,593 -0.04(-3.36%)
Feb 12, 2024 1.330 1.330 1.150 1.190 3,804 -0.01(-0.83%)
Feb 09, 2024 1.320 1.320 1.120 1.200 22,440 +0.13(+12.15%)
Feb 08, 2024 1.330 1.330 1.010 1.070 35,120 -0.17(-13.71%)
Feb 07, 2024 1.200 1.280 1.150 1.240 15,797 -0.07(-5.34%)
Feb 06, 2024 1.280 1.330 1.220 1.310 18,958 +0.05(+3.97%)
Feb 05, 2024 1.260 1.260 1.180 1.260 19,764 -0.02(-1.56%)
Feb 02, 2024 1.300 1.300 1.260 1.280 7,329 +0.02(+1.58%)
Feb 01, 2024 1.330 1.330 1.260 1.260 5,051 +0.00(+0.00%)
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%)
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.