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 )

1.520 +0.150 (+10.95%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 15, 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 (%)
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%)
Aug 01, 2024 1.300 1.500 1.300 1.380 121,290 +0.11(+8.66%)
Jul 31, 2024 1.180 1.295 1.180 1.270 57,794 +0.02(+1.20%)
Jul 30, 2024 1.153 1.255 1.135 1.255 63,097 +0.07(+6.36%)
Jul 29, 2024 1.260 1.260 1.100 1.180 91,436 -0.06(-4.85%)
Jul 26, 2024 1.270 1.280 1.240 1.240 6,513 -0.02(-1.58%)
Jul 25, 2024 1.210 1.270 1.195 1.260 19,490 +0.01(+0.80%)
Jul 24, 2024 1.270 1.270 1.200 1.250 24,130 +0.02(+1.63%)
Jul 23, 2024 1.230 1.280 1.230 1.230 3,063 +0.02(+1.65%)
Jul 22, 2024 1.150 1.220 1.140 1.210 4,980 -0.02(-1.68%)
Jul 19, 2024 1.280 1.280 1.231 1.231 33,389 -0.05(-3.85%)
Jul 18, 2024 1.190 1.290 1.190 1.280 52,334 +0.08(+6.67%)
Jul 17, 2024 1.180 1.300 1.180 1.200 21,253 -0.00(-0.01%)
Jul 16, 2024 1.200 1.240 1.150 1.200 122,279 +0.01(+0.85%)
Jul 15, 2024 1.000 1.250 1.000 1.190 323,221 +0.22(+23.04%)
Jul 12, 2024 1.000 1.000 0.9563 0.9672 4,100 +0.02(+1.84%)
Jul 11, 2024 0.8900 0.9522 0.8900 0.9497 7,421 +0.06(+6.71%)
Jul 10, 2024 0.8701 0.8900 0.8701 0.8900 552 +0.02(+1.92%)
Jul 09, 2024 0.8502 0.8732 0.8502 0.8732 2,049 +0.01(+1.53%)
Jul 08, 2024 0.8800 0.9163 0.8511 0.8600 22,657 -0.03(-3.37%)
Jul 05, 2024 0.8700 0.8900 0.8700 0.8900 3,650 +0.01(+1.14%)
Jul 03, 2024 0.8401 0.8800 0.8401 0.8800 13,351 +0.03(+3.53%)
Jul 02, 2024 0.9748 0.9799 0.8000 0.8500 7,658 -0.04(-4.17%)
Jul 01, 2024 0.8000 0.8920 0.7830 0.8870 3,288 -0.01(-1.44%)
Jun 28, 2024 0.9000 0.9000 0.9000 0.9000 3,500 +0.04(+4.30%)
Jun 27, 2024 0.8500 0.8629 0.8132 0.8629 81,726 +0.00(+0.48%)
Jun 26, 2024 0.8800 0.8800 0.8475 0.8588 43,782 -0.02(-2.63%)
Jun 25, 2024 0.8711 0.8980 0.8500 0.8820 36,676 -0.02(-2.00%)
Jun 24, 2024 0.9200 0.9600 0.9000 0.9000 20,181 -0.03(-3.02%)
Jun 21, 2024 0.9500 0.9501 0.8300 0.9280 471,698 +0.06(+6.67%)
Jun 20, 2024 0.9237 0.9305 0.8700 0.8700 27,783 -0.03(-3.33%)
Jun 18, 2024 0.9000 0.9327 0.8900 0.9000 13,035 +0.01(+1.12%)
Jun 17, 2024 0.9800 0.9800 0.8900 0.8900 16,814 +0.00(+0.00%)
Jun 14, 2024 0.9200 0.9600 0.8900 0.8900 12,213 -0.03(-3.26%)
Jun 13, 2024 0.9700 0.9700 0.9200 0.9200 28,947 -0.06(-6.12%)
Jun 12, 2024 0.9500 0.9847 0.9500 0.9800 5,650 +0.01(+1.03%)
Jun 11, 2024 0.9900 0.9900 0.9600 0.9700 47,197 -0.01(-1.02%)
Jun 10, 2024 1.060 1.060 0.9600 0.9800 65,819 -0.11(-10.09%)
Jun 07, 2024 1.040 1.090 1.030 1.090 28,269 +0.04(+3.81%)
Jun 06, 2024 1.060 1.120 1.020 1.050 60,148 -0.01(-0.94%)
Jun 05, 2024 1.060 1.120 1.050 1.060 62,328 -0.01(-0.93%)
Jun 04, 2024 1.070 1.090 1.060 1.070 10,727 -0.03(-2.73%)
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.