Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc (TSX: ASTL-WT )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 29, 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 28, 2024 1.580 1.580 1.580 1.580 100 +0.07(+4.64%)
May 27, 2024 1.560 1.560 1.510 1.510 2,000 -0.14(-8.48%)
May 21, 2024 1.650 0 +0.07(+4.43%)
May 16, 2024 1.580 0 +0.07(+4.64%)
May 15, 2024 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
May 10, 2024 1.500 0 +0.00(+0.00%)
May 02, 2024 1.500 0 +0.08(+5.63%)
May 01, 2024 1.510 1.510 1.420 1.420 1,000 -0.18(-11.25%)
Apr 25, 2024 1.600 0 +0.07(+4.58%)
Apr 22, 2024 1.530 0 +0.07(+4.79%)
Apr 18, 2024 1.460 0 -0.18(-10.98%)
Apr 17, 2024 1.520 1.640 1.520 1.640 800 +0.10(+6.49%)
Apr 15, 2024 1.540 0 -0.13(-7.78%)
Apr 12, 2024 1.710 1.840 1.670 1.670 4,200 -0.04(-2.34%)
Apr 10, 2024 1.710 0 -0.10(-5.52%)
Apr 04, 2024 1.810 0 -0.06(-3.21%)
Apr 02, 2024 1.870 0 +0.17(+10.00%)
Apr 01, 2024 1.830 1.830 1.700 1.700 2,000 -0.24(-12.37%)
Mar 28, 2024 1.940 0 -0.03(-1.52%)
Mar 26, 2024 1.970 0 +0.18(+10.06%)
Mar 25, 2024 1.700 1.790 1.700 1.790 1,400 +0.09(+5.29%)
Mar 21, 2024 1.700 0 +0.10(+6.25%)
Mar 15, 2024 1.600 0 -0.06(-3.61%)
Mar 13, 2024 1.660 0 +0.07(+4.40%)
Mar 11, 2024 1.590 0 -0.22(-12.15%)
Mar 07, 2024 1.810 0 +0.16(+9.70%)
Mar 04, 2024 1.650 0 -0.10(-5.71%)
Mar 01, 2024 1.750 1.750 1.750 1.750 100 -0.06(-3.31%)
Feb 29, 2024 1.810 1.810 1.810 1.810 100 -0.01(-0.55%)
Feb 28, 2024 1.820 1.820 1.820 1.820 500 -0.07(-3.70%)
Feb 27, 2024 1.890 1.890 1.890 1.890 500 +0.10(+5.59%)
Feb 23, 2024 1.790 0 +0.04(+2.29%)
Feb 16, 2024 1.750 0 +0.03(+1.74%)
Feb 15, 2024 1.720 1.720 1.720 1.720 200 +0.14(+8.86%)
Feb 14, 2024 1.500 1.580 1.500 1.580 6,700 +0.03(+1.94%)
Feb 09, 2024 1.550 0 +0.08(+5.44%)
Feb 08, 2024 1.620 1.620 1.350 1.470 13,900 -0.23(-13.53%)
Feb 07, 2024 1.610 1.700 1.610 1.700 900 -0.03(-1.73%)
Feb 05, 2024 1.730 0 +0.02(+1.17%)
Feb 02, 2024 1.650 1.710 1.640 1.710 2,800 +0.08(+4.91%)
Feb 01, 2024 1.710 1.710 1.630 1.630 1,100 -0.01(-0.61%)
Jan 31, 2024 1.650 1.650 1.640 1.640 1,100 -0.10(-5.75%)
Jan 29, 2024 1.740 0 -0.10(-5.43%)
Jan 24, 2024 1.840 0 +0.01(+0.55%)
Jan 22, 2024 1.830 0 -0.27(-12.86%)
Jan 18, 2024 2.100 0 -0.06(-2.78%)
Jan 17, 2024 2.250 2.250 2.160 2.160 1,514 -0.06(-2.70%)
Jan 10, 2024 2.220 0 +0.04(+1.83%)
Jan 09, 2024 2.180 2.180 2.070 2.180 7,400 -0.21(-8.79%)
Jan 08, 2024 2.380 2.390 2.380 2.390 600 +0.07(+3.02%)
Jan 05, 2024 2.360 2.360 2.320 2.320 5,200 -0.04(-1.69%)
Jan 04, 2024 2.360 2.360 2.360 2.360 1,500 -0.17(-6.72%)
Jan 02, 2024 2.530 0 +0.14(+5.86%)
Dec 29, 2023 2.390 0 -0.14(-5.53%)
Dec 27, 2023 2.530 0 +0.20(+8.58%)
Dec 22, 2023 2.330 0 +0.30(+14.78%)
Dec 20, 2023 2.030 0 +0.00(+0.00%)
Dec 19, 2023 1.950 2.160 1.950 2.030 2,550 +0.13(+6.84%)
Dec 18, 2023 1.750 1.900 1.750 1.900 2,600 +0.21(+12.43%)
Dec 14, 2023 1.690 0 +0.09(+5.62%)
Dec 13, 2023 1.600 1.600 1.600 1.600 500 +0.10(+6.67%)
Dec 11, 2023 1.500 0 +0.00(+0.00%)
Dec 08, 2023 1.490 1.500 1.490 1.500 920 +0.01(+0.67%)
Dec 06, 2023 1.490 0 -0.11(-6.88%)
Dec 05, 2023 1.620 1.620 1.600 1.600 2,400 -0.04(-2.44%)
Dec 04, 2023 1.640 1.670 1.640 1.640 1,300 -0.03(-1.80%)
Dec 01, 2023 1.660 1.680 1.640 1.670 7,400 +0.02(+1.21%)
Nov 30, 2023 1.540 1.650 1.530 1.650 2,500 +0.05(+3.12%)
Nov 29, 2023 1.590 1.600 1.590 1.600 200 +0.00(+0.00%)
Nov 28, 2023 1.580 1.650 1.580 1.600 21,000 +0.05(+3.23%)
Nov 27, 2023 1.440 1.550 1.440 1.550 23,173 +0.19(+13.97%)
Nov 24, 2023 1.360 1.360 1.360 1.360 100 -0.03(-2.16%)
Nov 21, 2023 1.390 0 -0.06(-4.14%)
Nov 20, 2023 1.450 1.450 1.450 1.450 16,506 +0.00(+0.00%)
Nov 17, 2023 1.380 1.450 1.380 1.450 2,200 +0.13(+9.85%)
Nov 14, 2023 1.320 0 -0.08(-5.71%)
Nov 09, 2023 1.400 0 -0.05(-3.45%)
Nov 03, 2023 1.450 0 +0.02(+1.40%)
Nov 02, 2023 1.490 1.490 1.430 1.430 1,300 +0.00(+0.00%)
Nov 01, 2023 1.430 1.430 1.430 1.430 400 +0.05(+3.62%)
Oct 31, 2023 1.360 1.400 1.350 1.380 8,700 -0.04(-2.82%)
Oct 30, 2023 1.400 1.420 1.400 1.420 1,800 +0.08(+5.97%)
Oct 27, 2023 1.350 1.350 1.340 1.340 1,400 -0.06(-4.29%)
Oct 26, 2023 1.360 1.400 1.360 1.400 1,300 +0.10(+7.69%)
Oct 24, 2023 1.300 0 -0.05(-3.70%)
Oct 23, 2023 1.320 1.350 1.300 1.350 5,053 +0.03(+2.27%)
Oct 20, 2023 1.390 1.390 1.320 1.320 1,000 -0.07(-5.04%)
Oct 19, 2023 1.390 1.400 1.390 1.390 13,000 -0.03(-2.11%)
Oct 17, 2023 1.420 0 +0.02(+1.43%)
Oct 12, 2023 1.400 0 -0.10(-6.67%)
Oct 11, 2023 1.500 1.500 1.480 1.500 1,800 -0.01(-0.66%)
Oct 10, 2023 1.500 1.510 1.500 1.510 2,300 -0.02(-1.31%)
Oct 06, 2023 1.530 0 -0.17(-10.00%)
Sep 27, 2023 1.700 0 +0.10(+6.25%)
Sep 26, 2023 1.600 1.600 1.500 1.600 9,100 +0.00(+0.00%)
Sep 25, 2023 1.490 1.600 1.600 1.600 2,000 +0.12(+8.11%)
Sep 21, 2023 1.480 0 -0.12(-7.50%)
Sep 14, 2023 1.600 0 +0.00(+0.00%)
Sep 12, 2023 1.600 0 -0.02(-1.23%)
Sep 11, 2023 1.620 1.620 1.620 1.620 100 +0.06(+3.85%)
Sep 07, 2023 1.560 0 -0.10(-6.02%)
Sep 05, 2023 1.660 0 +0.07(+4.40%)
Sep 01, 2023 1.590 0 -0.19(-10.67%)
Aug 31, 2023 1.680 1.780 1.680 1.780 400 -0.06(-3.26%)
Aug 30, 2023 1.840 1.850 1.840 1.840 1,500 +0.00(+0.00%)
Aug 29, 2023 1.880 1.880 1.840 1.840 200 -0.01(-0.54%)
Aug 28, 2023 1.840 1.850 1.840 1.850 600 +0.20(+12.12%)
Aug 24, 2023 1.650 0 -0.07(-4.07%)
Aug 21, 2023 1.720 0 +0.07(+4.24%)
Aug 18, 2023 1.710 1.710 1.650 1.650 800 -0.19(-10.33%)
Aug 16, 2023 1.840 0 -0.23(-11.11%)
Aug 15, 2023 1.950 2.070 1.950 2.070 10,200 -0.08(-3.72%)
Aug 14, 2023 1.830 2.150 1.830 2.150 26,100 +0.40(+22.86%)
Aug 11, 2023 1.710 1.750 1.710 1.750 10,300 +0.19(+12.18%)
Aug 03, 2023 1.560 0 +0.08(+5.41%)
Aug 02, 2023 1.620 1.620 1.480 1.480 400 -0.24(-13.95%)
Aug 01, 2023 1.600 1.720 1.600 1.720 300 +0.02(+1.18%)
Jul 31, 2023 1.460 1.700 1.460 1.700 800 +0.29(+20.57%)
Jul 28, 2023 1.410 1.410 1.410 1.410 100 -0.12(-7.84%)
Jul 26, 2023 1.530 0 -0.03(-1.92%)
Jul 25, 2023 1.500 1.560 1.500 1.560 800 +0.06(+4.00%)
Jul 24, 2023 1.500 1.500 1.500 1.500 800 +0.05(+3.45%)
Jul 20, 2023 1.450 0 -0.05(-3.33%)
Jul 19, 2023 1.520 1.520 1.500 1.500 13,900 -0.12(-7.41%)
Jul 13, 2023 1.620 0 +0.01(+0.62%)
Jul 12, 2023 1.600 1.610 1.600 1.610 900 +0.11(+7.33%)
Jul 07, 2023 1.500 0 +0.00(+0.00%)
Jul 06, 2023 1.550 1.550 1.500 1.500 15,000 -0.05(-3.23%)
Jul 05, 2023 1.620 1.640 1.550 1.550 800 -0.15(-8.82%)
Jun 29, 2023 1.700 53 -0.05(-2.86%)
Jun 28, 2023 1.760 1.760 1.750 1.750 700 -0.05(-2.78%)
Jun 26, 2023 1.800 0 +0.09(+5.26%)
Jun 23, 2023 1.710 1.710 1.710 1.710 100 -0.09(-5.00%)
Jun 22, 2023 1.800 1.860 1.800 1.800 1,400 -0.25(-12.20%)
Jun 21, 2023 2.000 2.050 2.000 2.050 700 +0.05(+2.50%)
Jun 16, 2023 2.000 0 +0.10(+5.26%)
Jun 15, 2023 1.900 1.900 1.900 1.900 7,700 -0.05(-2.56%)
Jun 14, 2023 2.100 2.100 1.950 1.950 8,200 -0.15(-7.14%)
Jun 09, 2023 2.100 0 -0.15(-6.67%)
Jun 06, 2023 2.250 0 +0.25(+12.50%)
Jun 02, 2023 2.000 0 -0.05(-2.44%)
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.