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 (%)
May 31, 2022 2.420 2.420 2.340 2.340 17,960 -0.11(-4.49%)
May 27, 2022 2.480 2.480 2.390 2.450 44,454 +0.13(+5.60%)
May 26, 2022 2.350 2.380 2.300 2.320 49,357 +0.02(+0.87%)
May 25, 2022 2.280 2.340 2.242 2.300 33,588 +0.12(+5.50%)
May 24, 2022 2.180 2.230 2.120 2.180 13,271 -0.06(-2.68%)
May 23, 2022 1.980 2.250 1.980 2.240 29,057 +0.20(+9.80%)
May 20, 2022 2.255 2.255 2.000 2.040 55,428 -0.11(-5.12%)
May 19, 2022 2.170 2.280 2.150 2.150 79,410 -0.13(-5.70%)
May 18, 2022 2.370 2.370 2.280 2.280 13,540 -0.09(-3.80%)
May 17, 2022 2.500 2.500 2.340 2.370 70,118 +0.02(+0.85%)
May 16, 2022 2.270 2.350 2.190 2.350 70,507 +0.10(+4.44%)
May 13, 2022 2.210 2.400 2.200 2.250 43,979 +0.22(+10.84%)
May 12, 2022 1.920 2.310 1.820 2.030 88,285 +0.03(+1.50%)
May 11, 2022 2.150 2.300 1.990 2.000 255,005 -0.12(-5.88%)
May 10, 2022 2.300 2.300 2.100 2.125 81,767 -0.02(-1.16%)
May 09, 2022 2.230 2.230 2.040 2.150 125,322 -0.15(-6.52%)
May 06, 2022 2.240 2.330 2.230 2.300 61,404 +0.05(+2.23%)
May 05, 2022 2.440 2.440 2.250 2.250 154,984 -0.19(-7.79%)
May 04, 2022 2.400 2.445 2.100 2.440 376,872 +0.05(+2.09%)
May 03, 2022 2.400 2.470 2.334 2.390 287,762 -0.02(-0.83%)
May 02, 2022 2.670 2.710 2.400 2.410 155,240 -0.25(-9.57%)
Apr 29, 2022 2.750 2.790 2.660 2.665 51,076 -0.06(-2.38%)
Apr 28, 2022 2.750 2.757 2.600 2.730 151,576 +0.05(+1.87%)
Apr 27, 2022 2.560 2.740 2.560 2.680 15,482 +0.08(+3.08%)
Apr 26, 2022 2.908 2.908 2.600 2.600 174,009 -0.22(-7.80%)
Apr 25, 2022 2.710 2.820 2.500 2.820 54,008 -0.04(-1.40%)
Apr 22, 2022 2.950 3.020 2.830 2.860 58,935 -0.12(-4.03%)
Apr 21, 2022 3.260 3.280 2.930 2.980 64,514 -0.15(-4.79%)
Apr 20, 2022 3.140 3.170 3.060 3.130 72,520 -0.07(-2.14%)
Apr 19, 2022 3.500 3.500 3.110 3.198 38,734 -0.09(-2.79%)
Apr 18, 2022 3.260 3.410 3.140 3.290 78,724 +0.11(+3.46%)
Apr 14, 2022 3.250 3.250 3.030 3.180 164,154 -0.06(-1.85%)
Apr 13, 2022 3.250 3.300 3.120 3.240 61,980 +0.05(+1.57%)
Apr 12, 2022 3.240 3.250 3.110 3.190 72,925 +0.09(+2.90%)
Apr 11, 2022 3.250 3.260 3.080 3.100 19,673 -0.12(-3.73%)
Apr 08, 2022 3.220 3.250 3.105 3.220 38,375 +0.07(+2.22%)
Apr 07, 2022 3.150 3.190 3.040 3.150 68,733 -0.02(-0.63%)
Apr 06, 2022 3.330 3.330 3.120 3.170 51,838 -0.23(-6.76%)
Apr 05, 2022 3.450 3.480 3.340 3.400 88,184 +0.04(+1.19%)
Apr 04, 2022 3.600 3.600 3.340 3.360 28,456 -0.22(-6.15%)
Apr 01, 2022 3.300 3.580 3.300 3.580 79,842 +0.29(+8.81%)
Mar 31, 2022 3.390 3.430 3.280 3.290 38,998 -0.02(-0.60%)
Mar 30, 2022 3.390 3.390 3.150 3.310 86,283 +0.03(+0.91%)
Mar 29, 2022 3.360 3.360 3.080 3.280 71,625 -0.16(-4.65%)
Mar 28, 2022 3.550 3.550 3.250 3.440 66,117 -0.17(-4.71%)
Mar 25, 2022 3.700 3.700 3.600 3.610 50,916 -0.09(-2.43%)
Mar 24, 2022 3.450 3.700 3.400 3.700 277,977 +0.11(+3.06%)
Mar 23, 2022 3.350 3.600 3.325 3.590 214,593 +0.29(+8.79%)
Mar 22, 2022 3.350 3.380 3.140 3.300 105,042 -0.02(-0.45%)
Mar 21, 2022 3.100 3.410 3.055 3.315 135,335 +0.35(+11.65%)
Mar 18, 2022 2.840 3.000 2.840 2.969 45,916 +0.02(+0.64%)
Mar 17, 2022 2.970 2.990 2.890 2.950 43,558 +0.05(+1.72%)
Mar 16, 2022 2.950 3.007 2.760 2.900 80,572 +0.16(+5.84%)
Mar 15, 2022 2.770 2.830 2.710 2.740 424,749 -0.09(-3.18%)
Mar 14, 2022 2.930 2.960 2.750 2.830 52,165 -0.13(-4.39%)
Mar 11, 2022 3.050 3.140 2.960 2.960 71,436 -0.09(-2.95%)
Mar 10, 2022 2.680 3.050 2.680 3.050 183,757 +0.23(+8.12%)
Mar 09, 2022 2.510 2.880 2.510 2.821 452,419 +0.21(+8.08%)
Mar 08, 2022 2.530 2.710 2.510 2.610 56,053 +0.09(+3.57%)
Mar 07, 2022 2.590 2.800 2.510 2.520 659,586 -0.07(-2.70%)
Mar 04, 2022 2.410 2.600 2.360 2.590 65,949 +0.18(+7.47%)
Mar 03, 2022 2.620 2.620 2.400 2.410 30,764 -0.08(-3.21%)
Mar 02, 2022 2.350 2.490 2.230 2.490 172,317 +0.30(+13.70%)
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.