Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Algoma Steel Group Inc
(NQ:
ASTL
)
10.41
+0.45 (+4.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
10.05
10.46
9.990
10.41
977,538
+0.45(+4.52%)
Aug 28, 2024
10.03
10.16
9.840
9.960
800,544
-0.16(-1.58%)
Aug 27, 2024
9.920
10.15
9.860
10.12
679,770
+0.16(+1.61%)
Aug 26, 2024
9.810
10.02
9.810
9.960
401,233
+0.24(+2.47%)
Aug 23, 2024
9.800
9.810
9.654
9.720
356,823
-0.05(-0.51%)
Aug 22, 2024
9.740
9.800
9.600
9.770
751,254
+0.04(+0.41%)
Aug 21, 2024
9.580
9.760
9.500
9.730
456,155
+0.22(+2.31%)
Aug 20, 2024
9.670
9.670
9.450
9.510
648,578
-0.15(-1.55%)
Aug 19, 2024
9.700
9.810
9.550
9.660
843,227
-0.06(-0.62%)
Aug 16, 2024
9.950
9.950
9.640
9.720
889,785
-0.23(-2.31%)
Aug 15, 2024
9.400
10.19
9.390
9.950
1,746,364
+0.59(+6.30%)
Aug 14, 2024
8.740
9.400
8.480
9.360
1,304,935
+0.29(+3.20%)
Aug 13, 2024
8.980
9.125
8.890
9.070
672,951
+0.17(+1.91%)
Aug 12, 2024
9.090
9.130
8.810
8.900
672,894
-0.16(-1.77%)
Aug 09, 2024
8.910
9.150
8.740
9.060
488,087
+0.09(+1.00%)
Aug 08, 2024
9.100
10.00
8.945
8.970
1,050,372
-0.04(-0.44%)
Aug 07, 2024
8.840
9.105
8.810
9.010
886,667
+0.18(+2.04%)
Aug 06, 2024
9.160
9.270
8.780
8.830
930,004
-0.31(-3.39%)
Aug 05, 2024
8.870
9.275
8.755
9.140
676,873
-0.31(-3.28%)
Aug 02, 2024
9.180
9.470
9.150
9.450
1,479,608
-0.02(-0.21%)
Aug 01, 2024
9.000
9.820
9.000
9.470
2,064,052
+0.62(+7.01%)
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
.