Algoma Steel Group Inc (NQ: ASTL )

8.850 +0.290 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 8.650 8.910 8.510 8.850 681,847 +0.29(+3.39%)
Jul 30, 2024 8.530 8.605 8.462 8.560 381,311 +0.03(+0.35%)
Jul 29, 2024 8.870 8.870 8.375 8.530 228,563 -0.14(-1.61%)
Jul 26, 2024 8.770 8.770 8.590 8.670 316,298 +0.04(+0.46%)
Jul 25, 2024 8.510 8.800 8.495 8.630 456,326 +0.03(+0.35%)
Jul 24, 2024 8.860 8.910 8.560 8.600 416,127 -0.27(-3.04%)
Jul 23, 2024 8.790 8.900 8.710 8.870 435,969 +0.01(+0.11%)
Jul 22, 2024 8.490 8.880 8.490 8.860 346,271 +0.18(+2.07%)
Jul 19, 2024 8.770 8.970 8.635 8.680 487,852 -0.20(-2.25%)
Jul 18, 2024 8.530 8.910 8.470 8.880 793,621 +0.33(+3.86%)
Jul 17, 2024 8.420 8.675 8.400 8.550 473,286 +0.05(+0.59%)
Jul 16, 2024 8.430 8.580 8.210 8.500 590,184 +0.14(+1.67%)
Jul 15, 2024 7.760 8.470 7.760 8.360 2,362,707 +1.01(+13.74%)
Jul 12, 2024 7.380 7.460 7.325 7.350 182,988 +0.01(+0.14%)
Jul 11, 2024 7.140 7.375 7.060 7.340 298,925 +0.30(+4.26%)
Jul 10, 2024 7.010 7.090 6.930 7.040 200,414 +0.07(+1.00%)
Jul 09, 2024 7.110 7.110 6.920 6.970 282,740 -0.14(-1.97%)
Jul 08, 2024 6.870 7.125 6.855 7.110 314,155 +0.20(+2.89%)
Jul 05, 2024 7.080 7.080 6.860 6.910 225,595 -0.17(-2.40%)
Jul 03, 2024 6.920 7.115 6.920 7.080 253,619 +0.16(+2.31%)
Jul 02, 2024 6.840 7.015 6.825 6.920 393,275 +0.04(+0.58%)
Jul 01, 2024 6.900 6.969 6.781 6.880 418,362 -0.03(-0.43%)
Jun 28, 2024 6.860 6.989 6.840 6.910 303,636 +0.04(+0.58%)
Jun 27, 2024 6.801 6.870 6.667 6.870 630,027 +0.05(+0.73%)
Jun 26, 2024 6.900 6.900 6.746 6.820 449,950 -0.12(-1.72%)
Jun 25, 2024 7.098 7.113 6.875 6.940 585,883 -0.12(-1.69%)
Jun 24, 2024 6.959 7.098 6.920 7.059 659,619 +0.11(+1.57%)
Jun 21, 2024 7.148 7.496 6.622 6.949 1,482,252 -0.13(-1.82%)
Jun 20, 2024 7.247 7.317 7.039 7.079 833,244 -0.17(-2.33%)
Jun 18, 2024 7.337 7.386 7.219 7.247 248,190 -0.06(-0.82%)
Jun 17, 2024 7.108 7.332 7.098 7.307 224,810 +0.17(+2.36%)
Jun 14, 2024 7.148 7.198 7.088 7.138 213,276 -0.04(-0.55%)
Jun 13, 2024 7.188 7.224 7.079 7.178 498,242 +0.00(+0.00%)
Jun 12, 2024 7.406 7.525 7.113 7.178 477,492 -0.06(-0.82%)
Jun 11, 2024 7.277 7.287 7.198 7.237 298,924 -0.12(-1.62%)
Jun 10, 2024 7.376 7.406 7.307 7.357 187,426 -0.05(-0.67%)
Jun 07, 2024 7.436 7.496 7.342 7.406 192,526 -0.13(-1.71%)
Jun 06, 2024 7.366 7.585 7.361 7.535 304,223 +0.13(+1.74%)
Jun 05, 2024 7.426 7.481 7.307 7.406 189,675 +0.04(+0.54%)
Jun 04, 2024 7.476 7.476 7.287 7.366 431,654 -0.22(-2.88%)
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.