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 (%)
May 31, 2023 1.380 1.430 1.330 1.420 33,730 +0.07(+5.19%)
May 30, 2023 1.500 1.500 1.350 1.350 97,544 -0.15(-10.00%)
May 26, 2023 1.410 1.500 1.410 1.500 4,217 +0.00(+0.00%)
May 25, 2023 1.450 1.520 1.430 1.500 25,758 +0.00(+0.00%)
May 24, 2023 1.500 1.530 1.470 1.500 10,486 -0.10(-6.25%)
May 23, 2023 1.580 1.600 1.530 1.600 13,004 +0.02(+1.27%)
May 22, 2023 1.590 1.590 1.575 1.580 11,655 -0.02(-1.25%)
May 19, 2023 1.590 1.640 1.530 1.600 66,759 +0.01(+0.63%)
May 18, 2023 1.550 1.610 1.550 1.590 13,564 +0.03(+1.92%)
May 17, 2023 1.550 1.560 1.545 1.560 6,099 +0.01(+0.65%)
May 16, 2023 1.550 1.600 1.535 1.550 107,142 -0.04(-2.52%)
May 15, 2023 1.490 1.610 1.490 1.590 7,356 +0.04(+2.58%)
May 12, 2023 1.500 1.559 1.490 1.550 59,221 +0.06(+4.03%)
May 11, 2023 1.490 1.520 1.490 1.490 5,662 -0.06(-3.87%)
May 10, 2023 1.620 1.620 1.550 1.550 9,616 -0.05(-3.13%)
May 09, 2023 1.600 1.620 1.530 1.600 42,330 +0.00(+0.00%)
May 08, 2023 1.500 1.610 1.500 1.600 8,789 +0.05(+3.23%)
May 05, 2023 1.450 1.550 1.440 1.550 13,490 +0.08(+5.44%)
May 04, 2023 1.470 1.471 1.420 1.470 35,710 +0.01(+0.68%)
May 03, 2023 1.450 1.520 1.450 1.460 55,477 +0.00(+0.00%)
May 02, 2023 1.520 1.520 1.400 1.460 87,793 -0.09(-5.81%)
May 01, 2023 1.570 1.580 1.520 1.550 70,162 -0.05(-3.13%)
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%)
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.