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 (%)
Apr 30, 2024 1.440 1.440 1.090 1.140 18,427 +0.00(+0.01%)
Apr 29, 2024 1.140 1.140 1.140 1.140 162 -0.07(-5.79%)
Apr 26, 2024 1.430 1.430 1.110 1.210 12,022 +0.07(+6.14%)
Apr 25, 2024 1.060 1.150 1.050 1.140 27,158 +0.01(+0.88%)
Apr 24, 2024 1.280 1.280 1.090 1.130 60,280 -0.07(-5.83%)
Apr 23, 2024 1.160 1.200 1.160 1.200 7,832 +0.05(+4.35%)
Apr 22, 2024 1.100 1.170 1.070 1.150 129,473 +0.11(+10.58%)
Apr 19, 2024 1.160 1.160 1.020 1.040 12,935 -0.03(-2.80%)
Apr 18, 2024 1.100 1.120 1.020 1.070 15,311 -0.03(-2.73%)
Apr 17, 2024 1.130 1.220 1.100 1.100 9,599 +0.01(+0.92%)
Apr 16, 2024 1.110 1.110 1.080 1.090 15,779 +0.00(+0.00%)
Apr 15, 2024 1.170 1.180 1.070 1.090 67,196 -0.10(-8.40%)
Apr 12, 2024 1.280 1.340 1.150 1.190 63,811 -0.07(-5.56%)
Apr 11, 2024 1.440 1.440 1.250 1.260 3,507 +0.00(+0.00%)
Apr 10, 2024 1.440 1.440 1.200 1.260 134,387 -0.10(-7.35%)
Apr 09, 2024 1.440 1.440 1.320 1.360 34,118 +0.00(+0.00%)
Apr 08, 2024 1.430 1.430 1.280 1.360 6,116 -0.02(-1.45%)
Apr 05, 2024 1.380 1.380 1.380 1.380 203 +0.01(+0.73%)
Apr 04, 2024 1.430 1.430 1.340 1.370 15,290 -0.02(-1.44%)
Apr 03, 2024 1.440 1.440 1.380 1.390 21,727 +0.00(+0.00%)
Apr 02, 2024 1.390 1.400 1.380 1.390 67,404 -0.01(-0.71%)
Apr 01, 2024 1.280 1.440 1.270 1.400 19,566 +0.03(+2.19%)
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%)
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.