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 )

1.580 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 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, 2022 2.990 2.990 2.990 2.990 2,300 -0.03(-0.99%)
May 30, 2022 3.020 3.020 3.020 3.020 500 -0.15(-4.73%)
May 27, 2022 3.170 3.170 3.170 3.170 100 +0.19(+6.38%)
May 26, 2022 2.980 2.980 2.980 2.980 700 +0.03(+1.02%)
May 25, 2022 2.950 2.950 2.950 2.950 1,000 +0.31(+11.74%)
May 20, 2022 2.640 0 -0.20(-7.04%)
May 19, 2022 2.910 2.910 2.840 2.840 1,800 -0.21(-6.89%)
May 17, 2022 3.050 0 +0.07(+2.35%)
May 13, 2022 2.980 0 +0.23(+8.36%)
May 11, 2022 2.750 0 +0.12(+4.56%)
May 09, 2022 2.630 0 -0.32(-10.85%)
May 05, 2022 2.950 0 -0.05(-1.67%)
May 04, 2022 3.030 3.050 2.520 3.000 79,200 -0.03(-0.99%)
May 03, 2022 3.210 3.210 3.030 3.030 1,200 -0.34(-10.09%)
May 02, 2022 3.370 3.370 3.370 3.370 400 +0.06(+1.81%)
Apr 28, 2022 3.310 3 -0.14(-4.06%)
Apr 26, 2022 3.450 0 +0.20(+6.15%)
Apr 25, 2022 3.500 3.500 3.210 3.250 1,750 -0.57(-14.92%)
Apr 22, 2022 3.820 3.820 3.820 3.820 200 +0.03(+0.79%)
Apr 21, 2022 4.010 4.010 3.790 3.790 3,100 -0.10(-2.57%)
Apr 20, 2022 3.910 3.910 3.890 3.890 500 -0.20(-4.89%)
Apr 19, 2022 4.090 4.090 4.090 4.090 2,000 -0.13(-3.08%)
Apr 18, 2022 4.110 4.340 4.110 4.220 2,400 +0.18(+4.46%)
Apr 14, 2022 4.040 0 -0.01(-0.25%)
Apr 13, 2022 4.100 4.100 4.050 4.050 1,400 +0.07(+1.76%)
Apr 12, 2022 4.100 4.100 3.980 3.980 530 +0.03(+0.76%)
Apr 11, 2022 3.950 3.950 3.950 3.950 3,700 +0.05(+1.28%)
Apr 08, 2022 4.120 4.120 3.890 3.900 11,400 +0.02(+0.52%)
Apr 07, 2022 3.900 3.900 3.880 3.880 700 -0.19(-4.67%)
Apr 06, 2022 4.070 4.070 4.070 4.070 1,800 -0.23(-5.35%)
Apr 05, 2022 4.240 4.300 4.230 4.300 20,400 +0.05(+1.18%)
Apr 04, 2022 4.350 4.350 4.250 4.250 1,400 -0.25(-5.56%)
Apr 01, 2022 4.250 4.500 4.250 4.500 8,800 +0.32(+7.66%)
Mar 31, 2022 4.190 4.200 4.170 4.180 3,300 +0.08(+1.95%)
Mar 30, 2022 4.100 4.100 3.960 4.100 15,700 +0.08(+1.99%)
Mar 29, 2022 4.050 4.050 4.020 4.020 1,500 -0.08(-1.95%)
Mar 28, 2022 4.360 4.360 4.100 4.100 545 -0.50(-10.87%)
Mar 25, 2022 4.950 4.950 4.590 4.600 19,337 -0.07(-1.50%)
Mar 24, 2022 4.660 4.690 4.410 4.670 81,181 +0.26(+5.90%)
Mar 23, 2022 4.170 4.460 4.170 4.410 12,370 +0.24(+5.76%)
Mar 22, 2022 4.200 4.200 4.000 4.170 3,700 +0.03(+0.72%)
Mar 21, 2022 3.840 4.300 3.840 4.140 8,822 +0.59(+16.62%)
Mar 18, 2022 3.550 3.550 3.550 3.550 400 -0.16(-4.31%)
Mar 17, 2022 3.740 3.740 3.710 3.710 2,100 +0.00(+0.00%)
Mar 16, 2022 3.750 3.750 3.710 3.710 400 +0.12(+3.34%)
Mar 15, 2022 3.500 3.590 3.500 3.590 1,400 +0.05(+1.41%)
Mar 14, 2022 3.540 3.540 3.540 3.540 170 -0.23(-6.10%)
Mar 11, 2022 3.850 3.900 3.750 3.770 4,900 +0.25(+7.10%)
Mar 10, 2022 3.520 3.520 3.520 3.520 400 -0.08(-2.22%)
Mar 09, 2022 3.380 3.600 3.380 3.600 4,700 +0.30(+9.09%)
Mar 08, 2022 3.300 3.300 3.300 3.300 200 +0.05(+1.54%)
Mar 07, 2022 3.350 3.550 3.250 3.250 7,375 -0.20(-5.80%)
Mar 04, 2022 3.150 3.450 3.150 3.450 2,181 +0.30(+9.52%)
Mar 03, 2022 3.150 3.150 3.150 3.150 500 -0.03(-0.94%)
Mar 02, 2022 2.930 3.180 2.930 3.180 14,325 +0.42(+15.22%)
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.