Stock Quote

Algoma Steel Group Inc (NQ: ASTL )

6.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 6.660 6.660 6.305 6.350 763,971 -0.20(-3.05%)
Dec 05, 2022 6.810 6.880 6.525 6.550 815,863 -0.29(-4.24%)
Dec 02, 2022 6.530 6.865 6.530 6.840 1,010,778 +0.23(+3.48%)
Dec 01, 2022 6.650 6.710 6.520 6.610 789,008 -0.01(-0.15%)
Nov 30, 2022 6.500 6.630 6.445 6.620 1,195,657 +0.16(+2.48%)
Nov 29, 2022 6.470 6.600 6.425 6.460 1,240,695 +0.09(+1.41%)
Nov 28, 2022 6.618 6.618 6.271 6.370 1,533,951 -0.25(-3.75%)
Nov 25, 2022 6.598 6.688 6.598 6.618 280,234 -0.01(-0.15%)
Nov 23, 2022 6.598 6.628 6.469 6.628 585,664 +0.00(+0.00%)
Nov 22, 2022 6.529 6.861 6.529 6.628 1,552,082 +0.17(+2.61%)
Nov 21, 2022 6.420 6.519 6.340 6.459 994,070 +0.00(+0.00%)
Nov 18, 2022 6.449 6.509 6.340 6.459 673,120 +0.06(+0.93%)
Nov 17, 2022 6.380 6.425 6.301 6.400 808,281 -0.08(-1.23%)
Nov 16, 2022 6.648 6.648 6.449 6.479 1,014,117 -0.20(-2.97%)
Nov 15, 2022 6.559 6.926 6.549 6.678 1,192,353 +0.14(+2.12%)
Nov 14, 2022 6.757 6.767 6.519 6.539 741,847 -0.21(-3.09%)
Nov 11, 2022 6.678 6.945 6.638 6.747 1,504,044 +0.17(+2.56%)
Nov 10, 2022 6.648 6.757 6.449 6.578 1,240,803 +0.17(+2.63%)
Nov 09, 2022 6.757 6.757 6.375 6.410 1,610,019 -0.42(-6.10%)
Nov 08, 2022 6.777 6.975 6.291 6.826 2,618,542 -0.36(-4.97%)
Nov 07, 2022 7.313 7.521 7.184 7.184 948,896 -0.11(-1.50%)
Nov 04, 2022 6.965 7.293 6.846 7.293 1,513,341 +0.53(+7.77%)
Nov 03, 2022 6.787 6.836 6.603 6.767 1,147,641 -0.16(-2.29%)
Nov 02, 2022 6.846 7.194 6.846 6.926 2,338,705 +0.10(+1.45%)
Nov 01, 2022 6.846 6.931 6.777 6.826 827,316 +0.07(+1.03%)
Oct 31, 2022 6.668 6.802 6.618 6.757 671,319 +0.05(+0.74%)
Oct 28, 2022 6.658 6.737 6.449 6.707 1,039,375 +0.07(+1.05%)
Oct 27, 2022 6.876 6.886 6.608 6.638 978,689 -0.22(-3.18%)
Oct 26, 2022 6.767 6.955 6.747 6.856 736,575 +0.11(+1.62%)
Oct 25, 2022 6.747 6.846 6.678 6.747 760,190 +0.01(+0.15%)
Oct 24, 2022 6.965 6.965 6.688 6.737 860,955 -0.20(-2.86%)
Oct 21, 2022 6.648 6.955 6.643 6.936 786,705 +0.24(+3.56%)
Oct 20, 2022 6.668 6.861 6.588 6.697 816,569 +0.04(+0.60%)
Oct 19, 2022 6.628 6.747 6.578 6.658 568,674 -0.02(-0.30%)
Oct 18, 2022 6.757 6.797 6.608 6.678 586,982 +0.04(+0.60%)
Oct 17, 2022 6.608 6.836 6.534 6.638 2,007,311 +0.19(+2.92%)
Oct 14, 2022 6.678 6.747 6.410 6.449 797,122 -0.23(-3.42%)
Oct 13, 2022 6.350 6.732 6.310 6.678 2,114,803 +0.18(+2.75%)
Oct 12, 2022 6.668 6.668 6.395 6.499 1,728,107 -0.20(-2.96%)
Oct 11, 2022 6.678 6.886 6.643 6.697 874,475 -0.04(-0.59%)
Oct 10, 2022 6.618 6.797 6.608 6.737 739,124 +0.16(+2.41%)
Oct 07, 2022 6.807 6.836 6.474 6.578 1,134,974 -0.27(-3.91%)
Oct 06, 2022 6.737 6.891 6.668 6.846 1,209,953 +0.11(+1.62%)
Oct 05, 2022 6.816 6.836 6.618 6.737 1,098,488 -0.15(-2.16%)
Oct 04, 2022 6.658 6.955 6.648 6.886 1,265,986 +0.36(+5.47%)
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.