Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc. - Common Shares (NQ:ASTL)

4.785 -0.015 (-0.31%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 4.870 4.890 4.750 4.800 661,052 +0.09(+1.91%)
Apr 16, 2025 4.510 4.737 4.510 4.710 740,626 +0.16(+3.52%)
Apr 15, 2025 4.590 4.730 4.540 4.550 531,523 -0.04(-0.87%)
Apr 14, 2025 4.720 4.840 4.550 4.590 771,218 -0.06(-1.29%)
Apr 11, 2025 4.620 4.760 4.520 4.650 543,821 +0.05(+1.09%)
Apr 10, 2025 4.870 4.870 4.400 4.600 851,559 -0.31(-6.31%)
Apr 09, 2025 4.310 4.960 4.170 4.910 1,486,233 +0.58(+13.39%)
Apr 08, 2025 4.990 4.990 4.255 4.330 1,962,052 -0.42(-8.84%)
Apr 07, 2025 4.500 4.930 4.380 4.750 2,874,215 +0.09(+2.04%)
Apr 04, 2025 4.840 4.940 4.515 4.655 1,950,124 -0.46(-8.90%)
Apr 03, 2025 5.370 5.550 5.060 5.110 1,221,778 -0.52(-9.24%)
Apr 02, 2025 5.350 5.660 5.310 5.630 1,016,533 +0.19(+3.49%)
Apr 01, 2025 5.410 5.550 5.250 5.440 762,041 +0.02(+0.37%)
Mar 31, 2025 5.590 5.650 5.380 5.420 1,044,011 -0.29(-5.08%)
Mar 28, 2025 5.770 5.855 5.670 5.710 808,425 -0.08(-1.38%)
Mar 27, 2025 5.920 5.920 5.750 5.790 692,564 -0.15(-2.53%)
Mar 26, 2025 6.160 6.220 5.910 5.940 613,488 -0.20(-3.26%)
Mar 25, 2025 6.230 6.295 6.130 6.140 478,504 -0.08(-1.29%)
Mar 24, 2025 6.250 6.360 6.210 6.220 642,971 +0.07(+1.14%)
Mar 21, 2025 6.160 6.200 6.020 6.150 1,286,443 -0.11(-1.76%)
Mar 20, 2025 6.399 6.498 6.240 6.260 518,391 -0.20(-3.07%)
Mar 19, 2025 6.329 6.548 6.300 6.458 677,899 +0.16(+2.52%)
Mar 18, 2025 6.290 6.369 6.156 6.300 559,011 +0.02(+0.32%)
Mar 17, 2025 6.478 6.617 6.151 6.280 924,652 -0.22(-3.36%)
Mar 14, 2025 6.339 6.687 6.339 6.498 2,250,484 +0.31(+4.97%)
Mar 13, 2025 5.754 6.240 5.496 6.191 3,765,174 +0.42(+7.22%)
Mar 12, 2025 5.843 6.091 5.754 5.774 2,552,792 +0.01(+0.17%)
Mar 11, 2025 5.486 5.804 5.154 5.764 2,804,846 +0.31(+5.64%)
Mar 10, 2025 6.240 6.260 5.447 5.456 4,113,569 -0.87(-13.79%)
Mar 07, 2025 6.657 6.736 6.320 6.329 1,414,574 -0.36(-5.34%)
Mar 06, 2025 6.766 6.766 6.518 6.687 1,492,992 -0.10(-1.46%)
Mar 05, 2025 6.528 6.875 6.453 6.786 890,052 +0.30(+4.59%)
Mar 04, 2025 6.607 6.697 6.399 6.488 1,783,299 -0.26(-3.82%)
Mar 03, 2025 7.341 7.441 6.697 6.746 1,282,691 -0.54(-7.36%)
Feb 28, 2025 6.954 7.292 6.905 7.282 941,353 +0.31(+4.41%)
Feb 27, 2025 7.083 7.322 6.940 6.974 1,406,608 -0.20(-2.77%)
Feb 26, 2025 7.044 7.202 6.890 7.173 2,817,103 +0.19(+2.70%)
Feb 25, 2025 7.312 7.312 6.860 6.984 3,218,653 -0.32(-4.35%)
Feb 24, 2025 7.609 7.609 7.292 7.302 780,889 -0.21(-2.77%)
Feb 21, 2025 7.758 7.758 7.460 7.510 589,945 -0.22(-2.82%)
Feb 20, 2025 7.798 7.882 7.699 7.728 596,284 -0.08(-1.02%)
Feb 19, 2025 8.026 8.168 7.798 7.808 348,079 -0.20(-2.48%)
Feb 18, 2025 7.937 8.135 7.803 8.006 282,632 +0.08(+1.00%)
Feb 14, 2025 8.125 8.214 7.887 7.927 232,550 -0.13(-1.60%)
Feb 13, 2025 8.075 8.075 7.832 8.056 500,093 +0.06(+0.74%)
Feb 12, 2025 7.956 8.135 7.937 7.996 471,814 -0.06(-0.74%)
Feb 11, 2025 8.155 8.254 7.991 8.056 537,330 -0.09(-1.10%)
Feb 10, 2025 8.056 8.304 7.827 8.145 665,286 -0.11(-1.32%)
Feb 07, 2025 8.353 8.552 8.224 8.254 413,144 -0.26(-3.03%)
Feb 06, 2025 8.373 8.552 8.333 8.512 582,949 +0.22(+2.63%)
Feb 05, 2025 8.343 8.383 8.204 8.294 241,275 -0.06(-0.71%)
Feb 04, 2025 8.125 8.462 8.075 8.353 589,965 +0.26(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.