Algoma Steel Group Inc. (ASTL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.84 | 7.92 | 7.74 | 7.86 | 7.86 | 239,500 |
| 25 Apr 2024 | 7.60 | 7.95 | 7.52 | 7.78 | 7.78 | 565,600 |
| 24 Apr 2024 | 7.84 | 7.96 | 7.65 | 7.71 | 7.71 | 240,000 |
| 23 Apr 2024 | 7.78 | 8.06 | 7.68 | 7.88 | 7.88 | 431,400 |
| 22 Apr 2024 | 7.80 | 7.83 | 7.65 | 7.82 | 7.82 | 274,800 |
| 19 Apr 2024 | 8.08 | 8.08 | 7.76 | 7.80 | 7.80 | 397,300 |
| 18 Apr 2024 | 7.85 | 7.93 | 7.78 | 7.86 | 7.86 | 207,800 |
| 17 Apr 2024 | 7.74 | 7.92 | 7.74 | 7.85 | 7.85 | 251,400 |
| 16 Apr 2024 | 7.61 | 7.77 | 7.49 | 7.65 | 7.65 | 422,000 |
| 15 Apr 2024 | 7.80 | 7.80 | 7.60 | 7.73 | 7.73 | 621,800 |
| 12 Apr 2024 | 8.09 | 8.23 | 7.71 | 7.74 | 7.74 | 752,400 |
| 11 Apr 2024 | 8.14 | 8.17 | 7.97 | 8.08 | 8.08 | 428,900 |
| 10 Apr 2024 | 8.25 | 8.25 | 7.88 | 8.13 | 8.13 | 1,398,100 |
| 09 Apr 2024 | 8.38 | 8.43 | 8.18 | 8.31 | 8.31 | 806,000 |
| 08 Apr 2024 | 8.27 | 8.49 | 8.26 | 8.31 | 8.31 | 506,000 |
| 05 Apr 2024 | 8.34 | 8.39 | 8.22 | 8.23 | 8.23 | 254,200 |
| 04 Apr 2024 | 8.65 | 8.75 | 8.35 | 8.38 | 8.38 | 325,600 |
| 03 Apr 2024 | 8.48 | 8.81 | 8.48 | 8.62 | 8.62 | 395,200 |
| 02 Apr 2024 | 8.56 | 8.60 | 8.39 | 8.48 | 8.48 | 271,600 |
| 01 Apr 2024 | 8.56 | 8.84 | 8.52 | 8.63 | 8.63 | 550,300 |
| 28 Mar 2024 | 8.54 | 8.65 | 8.43 | 8.49 | 8.49 | 354,500 |
| 27 Mar 2024 | 8.43 | 8.48 | 8.23 | 8.43 | 8.43 | 422,000 |
| 26 Mar 2024 | 8.18 | 8.57 | 8.18 | 8.39 | 8.39 | 502,100 |
| 25 Mar 2024 | 7.90 | 8.29 | 7.90 | 8.15 | 8.15 | 560,300 |
| 22 Mar 2024 | 8.02 | 8.03 | 7.89 | 7.89 | 7.89 | 207,200 |
| 21 Mar 2024 | 8.06 | 8.13 | 7.98 | 8.02 | 8.02 | 300,200 |
| 20 Mar 2024 | 7.74 | 8.09 | 7.74 | 8.00 | 8.00 | 364,100 |
| 19 Mar 2024 | 7.57 | 7.84 | 7.57 | 7.73 | 7.73 | 311,000 |
| 18 Mar 2024 | 7.77 | 7.82 | 7.63 | 7.63 | 7.63 | 267,300 |
| 15 Mar 2024 | 7.62 | 7.86 | 7.62 | 7.77 | 7.77 | 488,000 |
| 14 Mar 2024 | 7.87 | 7.92 | 7.59 | 7.64 | 7.64 | 506,500 |
| 13 Mar 2024 | 7.79 | 7.97 | 7.79 | 7.95 | 7.95 | 525,100 |
| 12 Mar 2024 | 7.73 | 7.81 | 7.64 | 7.79 | 7.79 | 504,300 |
| 11 Mar 2024 | 8.00 | 8.03 | 7.74 | 7.74 | 7.74 | 286,000 |
| 08 Mar 2024 | 8.15 | 8.22 | 7.97 | 8.04 | 8.04 | 632,600 |
| 07 Mar 2024 | 8.03 | 8.11 | 7.94 | 8.06 | 8.06 | 742,800 |
| 06 Mar 2024 | 7.72 | 7.95 | 7.58 | 7.87 | 7.87 | 1,696,200 |
| 05 Mar 2024 | 7.82 | 7.86 | 7.53 | 7.59 | 7.59 | 1,172,500 |
| 04 Mar 2024 | 7.89 | 7.99 | 7.74 | 7.89 | 7.89 | 2,062,000 |
| 01 Mar 2024 | 8.17 | 8.17 | 7.89 | 7.89 | 7.89 | 964,300 |
| 29 Feb 2024 | 8.40 | 8.47 | 8.06 | 8.09 | 8.09 | 762,200 |
| 28 Feb 2024 | 8.66 | 8.75 | 8.35 | 8.40 | 8.40 | 383,400 |
| 28 Feb 2024 | 0.05 Dividend | |||||
| 27 Feb 2024 | 8.38 | 8.84 | 8.34 | 8.78 | 8.73 | 596,500 |
| 26 Feb 2024 | 8.39 | 8.43 | 8.29 | 8.31 | 8.26 | 327,600 |
| 23 Feb 2024 | 8.35 | 8.40 | 8.28 | 8.38 | 8.33 | 178,600 |
| 22 Feb 2024 | 8.40 | 8.43 | 8.30 | 8.32 | 8.27 | 269,400 |
| 21 Feb 2024 | 8.25 | 8.34 | 8.18 | 8.32 | 8.27 | 272,900 |
| 20 Feb 2024 | 8.34 | 8.41 | 8.20 | 8.23 | 8.18 | 292,700 |
| 16 Feb 2024 | 8.43 | 8.59 | 8.33 | 8.40 | 8.35 | 460,500 |
| 15 Feb 2024 | 8.16 | 8.50 | 8.08 | 8.47 | 8.42 | 565,800 |
| 14 Feb 2024 | 7.95 | 8.21 | 7.86 | 8.15 | 8.10 | 474,700 |
| 13 Feb 2024 | 7.94 | 7.98 | 7.83 | 7.91 | 7.86 | 702,400 |
| 12 Feb 2024 | 8.15 | 8.23 | 8.03 | 8.06 | 8.01 | 407,500 |
| 09 Feb 2024 | 8.00 | 8.27 | 7.87 | 8.21 | 8.16 | 1,982,600 |
| 08 Feb 2024 | 8.34 | 8.34 | 7.78 | 7.94 | 7.89 | 1,395,400 |
| 07 Feb 2024 | 8.25 | 8.35 | 7.95 | 8.32 | 8.27 | 1,803,400 |
| 06 Feb 2024 | 8.30 | 8.43 | 8.23 | 8.35 | 8.30 | 682,700 |
| 05 Feb 2024 | 8.22 | 8.34 | 8.08 | 8.30 | 8.25 | 449,800 |
| 02 Feb 2024 | 8.36 | 8.40 | 8.22 | 8.32 | 8.27 | 287,900 |
| 01 Feb 2024 | 8.41 | 8.45 | 8.27 | 8.41 | 8.36 | 484,800 |
| 31 Jan 2024 | 8.76 | 8.76 | 8.31 | 8.34 | 8.29 | 566,800 |
| 30 Jan 2024 | 8.61 | 8.81 | 8.53 | 8.72 | 8.67 | 469,400 |
| 29 Jan 2024 | 8.55 | 8.69 | 8.47 | 8.66 | 8.61 | 476,800 |
| 26 Jan 2024 | 8.45 | 8.65 | 8.37 | 8.60 | 8.55 | 349,000 |
| 25 Jan 2024 | 8.55 | 8.55 | 8.23 | 8.37 | 8.32 | 449,200 |
| 24 Jan 2024 | 8.50 | 8.56 | 8.41 | 8.44 | 8.39 | 506,800 |
| 23 Jan 2024 | 8.81 | 8.87 | 8.40 | 8.42 | 8.37 | 990,600 |
| 22 Jan 2024 | 8.52 | 8.80 | 8.43 | 8.67 | 8.62 | 1,553,500 |
| 19 Jan 2024 | 9.11 | 9.11 | 8.92 | 9.07 | 9.02 | 339,400 |
| 18 Jan 2024 | 9.29 | 9.32 | 8.96 | 9.09 | 9.04 | 418,900 |
| 17 Jan 2024 | 9.22 | 9.28 | 9.08 | 9.27 | 9.22 | 411,100 |
| 16 Jan 2024 | 9.41 | 9.42 | 9.27 | 9.34 | 9.29 | 706,100 |
| 12 Jan 2024 | 9.39 | 9.51 | 9.35 | 9.47 | 9.42 | 789,800 |
| 11 Jan 2024 | 9.45 | 9.45 | 9.30 | 9.33 | 9.28 | 534,700 |
| 10 Jan 2024 | 9.44 | 9.56 | 9.36 | 9.50 | 9.45 | 883,000 |
| 09 Jan 2024 | 9.57 | 9.57 | 9.34 | 9.46 | 9.41 | 604,700 |
| 08 Jan 2024 | 9.70 | 9.73 | 9.54 | 9.60 | 9.55 | 738,200 |
| 05 Jan 2024 | 9.52 | 9.76 | 9.51 | 9.69 | 9.64 | 764,700 |
| 04 Jan 2024 | 9.66 | 9.80 | 9.47 | 9.55 | 9.50 | 876,600 |
| 03 Jan 2024 | 9.53 | 9.70 | 9.33 | 9.65 | 9.60 | 1,002,900 |
| 02 Jan 2024 | 9.94 | 9.99 | 9.48 | 9.53 | 9.48 | 697,900 |
| 29 Dec 2023 | 10.06 | 10.14 | 9.94 | 10.03 | 9.97 | 568,800 |
| 28 Dec 2023 | 10.22 | 10.23 | 10.05 | 10.13 | 10.07 | 760,800 |
| 27 Dec 2023 | 10.19 | 10.25 | 10.10 | 10.22 | 10.16 | 574,000 |
| 26 Dec 2023 | 10.11 | 10.17 | 10.00 | 10.14 | 10.08 | 359,800 |
| 22 Dec 2023 | 9.74 | 10.10 | 9.73 | 10.05 | 9.99 | 689,700 |
| 21 Dec 2023 | 9.47 | 9.82 | 9.47 | 9.74 | 9.68 | 708,400 |
| 20 Dec 2023 | 9.37 | 9.72 | 9.26 | 9.34 | 9.29 | 1,304,100 |
| 19 Dec 2023 | 9.14 | 9.45 | 9.13 | 9.36 | 9.31 | 870,200 |
| 18 Dec 2023 | 9.20 | 9.68 | 9.11 | 9.14 | 9.09 | 2,086,500 |
| 15 Dec 2023 | 8.73 | 8.86 | 8.68 | 8.71 | 8.66 | 1,203,700 |
| 14 Dec 2023 | 8.53 | 8.81 | 8.53 | 8.76 | 8.71 | 940,200 |
| 13 Dec 2023 | 8.06 | 8.48 | 7.99 | 8.42 | 8.37 | 1,550,700 |
| 12 Dec 2023 | 8.13 | 8.13 | 7.89 | 8.02 | 7.97 | 678,000 |
| 11 Dec 2023 | 8.12 | 8.18 | 8.08 | 8.13 | 8.08 | 292,600 |
| 08 Dec 2023 | 8.26 | 8.35 | 8.10 | 8.15 | 8.10 | 156,800 |
| 07 Dec 2023 | 8.23 | 8.27 | 8.07 | 8.24 | 8.19 | 554,300 |
| 06 Dec 2023 | 8.37 | 8.47 | 8.21 | 8.21 | 8.16 | 379,300 |
| 05 Dec 2023 | 8.61 | 8.62 | 8.35 | 8.35 | 8.30 | 495,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.