Skip to main content

Algoma Steel Group Inc WT (NQ: ASTLW )

1.610 -0.110 (-6.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.650 1.710 1.610 1.610 34,301 -0.11(-6.40%)
Oct 14, 2024 1.650 1.720 1.622 1.720 39,031 +0.07(+4.24%)
Oct 11, 2024 1.658 1.658 1.480 1.650 35,985 +0.07(+4.43%)
Oct 10, 2024 1.775 1.775 1.560 1.580 49,034 -0.23(-12.71%)
Oct 09, 2024 1.760 1.810 1.750 1.810 18,923 +0.10(+5.85%)
Oct 08, 2024 1.680 1.710 1.600 1.710 11,594 -0.07(-3.93%)
Oct 07, 2024 1.710 1.780 1.700 1.780 16,025 +0.09(+5.33%)
Oct 04, 2024 1.690 1.690 1.675 1.690 9,227 +0.00(+0.00%)
Oct 03, 2024 1.690 1.690 1.690 1.690 115 -0.01(-0.59%)
Oct 01, 2024 1.700 0 -0.03(-1.45%)
Sep 30, 2024 1.700 1.830 1.700 1.725 19,107 -0.03(-1.99%)
Sep 27, 2024 1.880 1.900 1.730 1.760 53,411 -0.08(-4.35%)
Sep 26, 2024 1.700 1.870 1.700 1.840 7,728 +0.01(+0.71%)
Sep 25, 2024 1.880 1.880 1.810 1.827 2,198 -0.00(-0.16%)
Sep 24, 2024 1.712 1.830 1.712 1.830 20,920 +0.11(+6.40%)
Sep 23, 2024 1.700 1.720 1.618 1.720 30,904 +0.10(+6.17%)
Sep 20, 2024 1.690 1.701 1.610 1.620 28,138 -0.11(-6.36%)
Sep 18, 2024 1.730 97 -0.01(-0.57%)
Sep 17, 2024 1.800 1.800 1.700 1.740 2,798 -0.02(-1.14%)
Sep 16, 2024 1.760 1.760 1.760 1.760 599 -0.04(-2.22%)
Sep 13, 2024 1.760 1.800 1.725 1.800 17,777 +0.08(+4.87%)
Sep 12, 2024 1.710 1.745 1.700 1.716 33,140 +0.01(+0.37%)
Sep 11, 2024 1.710 1.710 1.710 1.710 2,501 -0.02(-1.16%)
Sep 10, 2024 1.800 1.805 1.710 1.730 36,432 -0.11(-5.83%)
Sep 09, 2024 1.600 1.840 1.600 1.837 34,064 +0.14(+8.08%)
Sep 06, 2024 1.750 1.780 1.700 1.700 117,601 -0.03(-1.73%)
Sep 05, 2024 1.820 1.820 1.730 1.730 76,594 -0.17(-8.95%)
Sep 04, 2024 1.770 1.900 1.770 1.900 63,050 +0.12(+6.74%)
Sep 03, 2024 1.770 1.800 1.750 1.780 22,977 -0.06(-3.26%)
Aug 30, 2024 1.860 1.920 1.840 1.840 44,081 -0.02(-1.34%)
Aug 29, 2024 1.660 1.900 1.660 1.865 143,251 +0.16(+9.06%)
Aug 28, 2024 1.750 1.800 1.710 1.710 41,037 -0.09(-5.00%)
Aug 27, 2024 1.730 1.810 1.723 1.800 91,219 +0.05(+2.86%)
Aug 26, 2024 1.650 1.750 1.650 1.750 77,840 +0.11(+6.87%)
Aug 23, 2024 1.600 1.650 1.595 1.637 130,177 +0.04(+2.66%)
Aug 22, 2024 1.590 1.630 1.560 1.595 31,997 +0.01(+0.95%)
Aug 21, 2024 1.460 1.580 1.460 1.580 44,172 +0.06(+3.95%)
Aug 20, 2024 1.490 1.520 1.480 1.520 9,452 -0.01(-0.65%)
Aug 19, 2024 1.500 1.585 1.500 1.530 93,393 +0.01(+0.66%)
Aug 16, 2024 1.520 1.530 1.480 1.520 34,904 +0.00(+0.00%)
Aug 15, 2024 1.320 1.520 1.320 1.520 75,496 +0.15(+10.95%)
Aug 14, 2024 1.320 1.410 1.300 1.370 10,142 +0.04(+3.01%)
Aug 13, 2024 1.370 1.370 1.330 1.330 42,304 +0.01(+0.76%)
Aug 12, 2024 1.320 1.330 1.290 1.320 28,501 +0.00(+0.00%)
Aug 09, 2024 1.300 1.340 1.300 1.320 7,691 -0.02(-1.49%)
Aug 08, 2024 1.350 1.460 1.340 1.340 15,955 +0.00(+0.00%)
Aug 07, 2024 1.310 1.370 1.285 1.340 35,317 +0.03(+2.29%)
Aug 06, 2024 1.310 1.350 1.240 1.310 15,541 -0.05(-3.68%)
Aug 05, 2024 1.200 1.390 1.140 1.360 32,429 +0.00(+0.00%)
Aug 02, 2024 1.350 1.370 1.290 1.360 46,978 -0.02(-1.45%)
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.