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 )

1.890 -0.230 (-10.85%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 26, 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 (%)
Nov 26, 2024 2.040 2.040 1.790 1.890 45,858 -0.23(-10.85%)
Nov 25, 2024 2.200 2.200 2.120 2.120 12,877 -0.14(-6.19%)
Nov 22, 2024 2.250 2.260 2.250 2.260 3,408 +0.01(+0.44%)
Nov 21, 2024 2.170 2.270 2.170 2.250 30,350 +0.06(+2.97%)
Nov 20, 2024 2.210 2.250 2.180 2.185 45,942 +0.08(+3.55%)
Nov 19, 2024 2.060 2.150 2.060 2.110 29,937 +0.06(+2.93%)
Nov 18, 2024 1.830 2.130 1.830 2.050 21,967 +0.09(+4.59%)
Nov 15, 2024 1.980 1.980 1.960 1.960 3,466 +0.00(+0.15%)
Nov 14, 2024 1.940 2.054 1.940 1.957 7,373 -0.02(-1.16%)
Nov 13, 2024 2.140 2.200 1.880 1.980 45,934 -0.17(-7.91%)
Nov 12, 2024 2.270 2.330 2.150 2.150 44,764 -0.22(-9.28%)
Nov 11, 2024 2.260 2.400 2.250 2.370 83,222 +0.09(+3.95%)
Nov 08, 2024 2.240 2.375 2.240 2.280 83,604 -0.08(-3.39%)
Nov 07, 2024 1.960 2.380 1.960 2.360 370,131 +0.38(+19.19%)
Nov 06, 2024 1.840 1.980 1.840 1.980 154,802 +0.14(+7.61%)
Nov 05, 2024 1.840 1.900 1.820 1.840 12,756 +0.04(+2.22%)
Nov 04, 2024 1.860 1.860 1.770 1.800 17,350 -0.02(-1.10%)
Nov 01, 2024 1.790 1.840 1.750 1.820 28,365 +0.07(+4.00%)
Oct 31, 2024 1.790 1.850 1.740 1.750 25,611 -0.09(-4.89%)
Oct 30, 2024 1.810 1.900 1.770 1.840 46,837 +0.02(+1.10%)
Oct 29, 2024 1.720 1.855 1.650 1.820 26,115 +0.05(+2.82%)
Oct 28, 2024 1.750 1.810 1.690 1.770 135,174 +0.13(+7.93%)
Oct 25, 2024 1.640 1.680 1.600 1.640 11,931 -0.02(-1.20%)
Oct 24, 2024 1.650 1.660 1.590 1.660 39,033 +0.02(+1.22%)
Oct 23, 2024 1.610 1.710 1.610 1.640 34,630 +0.00(+0.00%)
Oct 22, 2024 1.600 1.650 1.550 1.640 55,889 -0.03(-1.80%)
Oct 21, 2024 1.670 1.710 1.650 1.670 8,723 -0.02(-1.18%)
Oct 18, 2024 1.680 1.700 1.630 1.690 11,746 +0.01(+0.60%)
Oct 17, 2024 1.648 1.720 1.648 1.680 30,950 +0.02(+1.20%)
Oct 16, 2024 1.650 1.690 1.560 1.660 35,254 +0.05(+3.11%)
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%)
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.