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 )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Apr 28, 2023 1.510 1.625 1.510 1.600 43,279 +0.03(+2.11%)
Apr 27, 2023 1.590 1.590 1.550 1.567 4,814 -0.02(-1.45%)
Apr 26, 2023 1.600 1.610 1.520 1.590 40,175 +0.00(+0.00%)
Apr 25, 2023 1.670 1.690 1.510 1.590 148,842 -0.18(-10.17%)
Apr 24, 2023 1.720 1.770 1.680 1.770 103,479 +0.07(+4.12%)
Apr 21, 2023 1.720 1.720 1.620 1.700 52,302 -0.07(-3.95%)
Apr 20, 2023 1.700 1.770 1.680 1.770 63,471 +0.01(+0.57%)
Apr 19, 2023 1.740 1.770 1.720 1.760 7,108 -0.02(-1.12%)
Apr 18, 2023 1.800 1.810 1.775 1.780 19,382 -0.01(-0.56%)
Apr 17, 2023 1.770 1.830 1.750 1.790 7,962 +0.01(+0.56%)
Apr 14, 2023 1.800 1.830 1.750 1.780 39,709 -0.03(-1.66%)
Apr 13, 2023 1.770 1.810 1.750 1.810 30,550 +0.01(+0.56%)
Apr 12, 2023 1.760 1.800 1.750 1.800 20,873 +0.03(+1.69%)
Apr 11, 2023 1.690 1.810 1.690 1.770 26,979 +0.02(+1.14%)
Apr 10, 2023 1.740 1.750 1.710 1.750 64,219 +0.04(+2.34%)
Apr 06, 2023 1.620 1.730 1.620 1.710 43,841 +0.03(+1.79%)
Apr 05, 2023 1.710 1.710 1.650 1.680 104,221 -0.02(-1.18%)
Apr 04, 2023 1.690 1.715 1.620 1.700 28,936 +0.02(+1.19%)
Apr 03, 2023 1.770 1.770 1.670 1.680 15,189 -0.07(-4.00%)
Mar 31, 2023 1.700 1.860 1.700 1.750 109,152 +0.05(+2.94%)
Mar 30, 2023 1.650 1.700 1.620 1.700 13,430 +0.05(+3.03%)
Mar 29, 2023 1.650 1.650 1.650 1.650 2,156 +0.05(+3.12%)
Mar 28, 2023 1.590 1.600 1.575 1.600 4,459 +0.09(+5.95%)
Mar 27, 2023 1.500 1.610 1.500 1.510 33,099 -0.04(-2.57%)
Mar 24, 2023 1.550 1.580 1.550 1.550 55,131 -0.07(-4.21%)
Mar 23, 2023 1.600 1.620 1.580 1.618 41,640 +0.04(+2.41%)
Mar 22, 2023 1.620 1.660 1.580 1.580 6,860 -0.09(-5.39%)
Mar 21, 2023 1.650 1.680 1.640 1.670 6,529 +0.04(+2.45%)
Mar 20, 2023 1.690 1.690 1.620 1.630 14,022 -0.01(-0.60%)
Mar 17, 2023 1.620 1.682 1.600 1.640 63,158 +0.01(+0.61%)
Mar 16, 2023 1.700 1.728 1.620 1.630 76,045 +0.01(+0.62%)
Mar 15, 2023 1.760 1.760 1.590 1.620 113,941 -0.19(-10.50%)
Mar 14, 2023 1.940 1.940 1.750 1.810 12,695 -0.05(-2.69%)
Mar 13, 2023 1.770 2.020 1.770 1.860 23,025 +0.01(+0.54%)
Mar 10, 2023 1.910 1.930 1.750 1.850 112,493 -0.13(-6.57%)
Mar 09, 2023 2.010 2.040 1.930 1.980 53,960 -0.02(-1.00%)
Mar 08, 2023 1.930 2.040 1.912 2.000 67,521 +0.00(+0.00%)
Mar 07, 2023 2.030 2.041 1.960 2.000 109,932 -0.02(-1.23%)
Mar 06, 2023 2.100 2.130 1.960 2.025 126,607 -0.17(-7.53%)
Mar 03, 2023 2.000 2.200 2.000 2.190 146,615 +0.24(+12.31%)
Mar 02, 2023 1.890 1.980 1.870 1.950 41,091 +0.06(+3.17%)
Mar 01, 2023 1.880 1.910 1.780 1.890 102,121 +0.07(+3.85%)
Feb 28, 2023 1.810 1.880 1.780 1.820 49,265 +0.07(+4.00%)
Feb 27, 2023 1.760 1.790 1.730 1.750 55,496 +0.08(+4.79%)
Feb 24, 2023 1.620 1.710 1.620 1.670 16,867 -0.04(-2.34%)
Feb 23, 2023 1.750 1.780 1.620 1.710 21,742 +0.05(+3.01%)
Feb 22, 2023 1.700 1.700 1.650 1.660 36,120 +0.01(+0.61%)
Feb 21, 2023 1.680 1.830 1.640 1.650 59,790 -0.05(-2.94%)
Feb 17, 2023 1.720 1.720 1.650 1.700 31,019 -0.02(-0.97%)
Feb 16, 2023 1.780 1.780 1.710 1.717 57,730 -0.07(-4.09%)
Feb 15, 2023 1.680 1.840 1.680 1.790 41,411 +0.06(+3.47%)
Feb 14, 2023 1.730 1.940 1.730 1.730 134,061 -0.04(-2.26%)
Feb 13, 2023 1.780 1.810 1.730 1.770 44,599 -0.02(-1.12%)
Feb 10, 2023 1.690 1.790 1.680 1.790 40,197 +0.12(+7.19%)
Feb 09, 2023 1.690 1.700 1.630 1.670 29,011 -0.03(-1.76%)
Feb 08, 2023 1.780 1.780 1.630 1.700 162,799 -0.08(-4.50%)
Feb 07, 2023 1.790 1.790 1.740 1.780 22,210 -0.03(-1.66%)
Feb 06, 2023 1.800 1.890 1.800 1.810 69,399 +0.04(+2.26%)
Feb 03, 2023 1.700 1.860 1.600 1.770 103,502 +0.02(+1.14%)
Feb 02, 2023 1.850 1.850 1.750 1.750 129,634 -0.07(-4.11%)
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.