ASTL - Algoma Steel Group Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 7.23 | 7.55 | 7.23 | 7.36 | 7.36 | 882,100 |
| 01 June 2023 | 6.90 | 7.36 | 6.90 | 7.08 | 7.08 | 782,700 |
| 31 May 2023 | 6.82 | 6.88 | 6.61 | 6.85 | 6.85 | 706,000 |
| 30 May 2023 | 7.27 | 7.27 | 6.71 | 6.87 | 6.87 | 961,600 |
| 26 May 2023 | 7.08 | 7.22 | 7.08 | 7.16 | 7.16 | 471,000 |
| 25 May 2023 | 7.15 | 7.16 | 6.99 | 7.07 | 7.07 | 517,600 |
| 24 May 2023 | 7.39 | 7.39 | 7.03 | 7.14 | 7.14 | 669,200 |
| 23 May 2023 | 7.52 | 7.52 | 7.37 | 7.42 | 7.42 | 688,600 |
| 22 May 2023 | 7.50 | 7.55 | 7.45 | 7.53 | 7.53 | 627,500 |
| 19 May 2023 | 7.45 | 7.81 | 7.37 | 7.48 | 7.48 | 1,248,600 |
| 18 May 2023 | 7.26 | 7.38 | 7.26 | 7.36 | 7.36 | 360,600 |
| 17 May 2023 | 7.42 | 7.44 | 7.29 | 7.34 | 7.34 | 408,400 |
| 16 May 2023 | 7.27 | 7.51 | 7.27 | 7.36 | 7.36 | 742,300 |
| 15 May 2023 | 7.13 | 7.34 | 7.13 | 7.30 | 7.30 | 373,400 |
| 12 May 2023 | 7.12 | 7.19 | 7.09 | 7.12 | 7.12 | 525,200 |
| 11 May 2023 | 7.14 | 7.15 | 7.03 | 7.11 | 7.11 | 384,400 |
| 10 May 2023 | 7.33 | 7.35 | 7.14 | 7.22 | 7.22 | 386,300 |
| 09 May 2023 | 7.24 | 7.31 | 7.18 | 7.24 | 7.24 | 320,600 |
| 08 May 2023 | 7.21 | 7.39 | 7.18 | 7.29 | 7.29 | 614,700 |
| 05 May 2023 | 7.09 | 7.18 | 7.05 | 7.16 | 7.16 | 371,800 |
| 04 May 2023 | 6.99 | 7.01 | 6.88 | 6.98 | 6.98 | 525,100 |
| 03 May 2023 | 7.00 | 7.14 | 6.99 | 7.03 | 7.03 | 637,900 |
| 02 May 2023 | 7.17 | 7.17 | 6.82 | 7.03 | 7.03 | 834,500 |
| 01 May 2023 | 7.39 | 7.39 | 7.09 | 7.17 | 7.17 | 439,700 |
| 28 Apr 2023 | 7.26 | 7.43 | 7.17 | 7.39 | 7.39 | 427,100 |
| 27 Apr 2023 | 7.22 | 7.30 | 7.15 | 7.26 | 7.26 | 443,300 |
| 26 Apr 2023 | 7.24 | 7.36 | 7.16 | 7.21 | 7.21 | 490,200 |
| 25 Apr 2023 | 7.55 | 7.58 | 7.14 | 7.23 | 7.23 | 893,900 |
| 24 Apr 2023 | 7.48 | 7.70 | 7.46 | 7.69 | 7.69 | 499,400 |
| 21 Apr 2023 | 7.62 | 7.62 | 7.37 | 7.51 | 7.51 | 486,500 |
| 20 Apr 2023 | 7.71 | 7.89 | 7.58 | 7.65 | 7.65 | 502,600 |
| 19 Apr 2023 | 7.95 | 7.97 | 7.70 | 7.78 | 7.78 | 394,800 |
| 18 Apr 2023 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | 673,600 |
| 17 Apr 2023 | 7.78 | 7.94 | 7.69 | 7.88 | 7.88 | 479,300 |
| 14 Apr 2023 | 8.00 | 8.04 | 7.71 | 7.75 | 7.75 | 305,500 |
| 13 Apr 2023 | 7.82 | 8.05 | 7.81 | 8.01 | 8.01 | 445,400 |
| 12 Apr 2023 | 7.98 | 7.98 | 7.77 | 7.79 | 7.79 | 448,100 |
| 11 Apr 2023 | 7.71 | 7.97 | 7.70 | 7.90 | 7.90 | 491,800 |
| 10 Apr 2023 | 7.52 | 7.66 | 7.41 | 7.63 | 7.63 | 360,400 |
| 06 Apr 2023 | 7.40 | 7.56 | 7.31 | 7.53 | 7.53 | 469,600 |
| 05 Apr 2023 | 7.58 | 7.58 | 7.36 | 7.42 | 7.42 | 781,100 |
| 04 Apr 2023 | 8.05 | 8.07 | 7.48 | 7.63 | 7.63 | 917,200 |
| 03 Apr 2023 | 8.14 | 8.18 | 7.92 | 8.03 | 8.03 | 483,900 |
| 31 Mar 2023 | 7.79 | 8.27 | 7.77 | 8.08 | 8.08 | 953,800 |
| 30 Mar 2023 | 7.70 | 7.79 | 7.67 | 7.74 | 7.74 | 438,900 |
| 29 Mar 2023 | 7.80 | 7.80 | 7.64 | 7.71 | 7.71 | 506,400 |
| 28 Mar 2023 | 7.50 | 7.70 | 7.43 | 7.66 | 7.66 | 655,200 |
| 27 Mar 2023 | 7.51 | 7.61 | 7.31 | 7.52 | 7.52 | 704,600 |
| 24 Mar 2023 | 7.43 | 7.47 | 7.30 | 7.45 | 7.45 | 1,255,500 |
| 23 Mar 2023 | 7.63 | 7.70 | 7.47 | 7.54 | 7.54 | 1,171,400 |
| 22 Mar 2023 | 7.86 | 7.88 | 7.58 | 7.59 | 7.59 | 953,900 |
| 21 Mar 2023 | 7.85 | 7.90 | 7.72 | 7.88 | 7.88 | 1,199,000 |
| 20 Mar 2023 | 7.80 | 8.02 | 7.61 | 7.72 | 7.72 | 1,099,600 |
| 17 Mar 2023 | 7.85 | 7.93 | 7.68 | 7.69 | 7.69 | 2,986,400 |
| 16 Mar 2023 | 7.58 | 7.94 | 7.45 | 7.87 | 7.87 | 1,466,000 |
| 15 Mar 2023 | 7.90 | 7.99 | 7.57 | 7.64 | 7.64 | 2,045,300 |
| 14 Mar 2023 | 8.01 | 8.19 | 7.97 | 8.11 | 8.11 | 1,479,900 |
| 13 Mar 2023 | 7.77 | 8.02 | 7.70 | 7.83 | 7.83 | 730,400 |
| 10 Mar 2023 | 8.25 | 8.27 | 7.79 | 7.89 | 7.89 | 1,657,400 |
| 09 Mar 2023 | 8.39 | 8.60 | 8.22 | 8.24 | 8.24 | 1,253,200 |
| 08 Mar 2023 | 8.63 | 8.63 | 8.35 | 8.40 | 8.40 | 1,133,500 |
| 07 Mar 2023 | 8.57 | 8.65 | 8.35 | 8.54 | 8.54 | 976,500 |
| 06 Mar 2023 | 9.08 | 9.10 | 8.57 | 8.66 | 8.66 | 1,386,000 |
| 03 Mar 2023 | 8.53 | 9.20 | 8.50 | 9.06 | 9.06 | 2,656,900 |
| 02 Mar 2023 | 8.16 | 8.53 | 8.02 | 8.44 | 8.44 | 1,379,400 |
| 01 Mar 2023 | 8.13 | 8.33 | 8.02 | 8.20 | 8.20 | 1,674,400 |
| 28 Feb 2023 | 7.62 | 8.15 | 7.58 | 8.02 | 8.02 | 1,768,500 |
| 27 Feb 2023 | 7.46 | 7.78 | 7.46 | 7.59 | 7.59 | 1,552,700 |
| 27 Feb 2023 | 0.05 Dividend | |||||
| 24 Feb 2023 | 7.41 | 7.51 | 7.29 | 7.46 | 7.41 | 1,159,800 |
| 23 Feb 2023 | 7.55 | 7.76 | 7.38 | 7.55 | 7.50 | 2,246,400 |
| 22 Feb 2023 | 7.40 | 7.66 | 7.40 | 7.57 | 7.52 | 1,109,700 |
| 21 Feb 2023 | 7.71 | 7.82 | 7.40 | 7.46 | 7.41 | 1,075,200 |
| 17 Feb 2023 | 7.96 | 7.96 | 7.72 | 7.74 | 7.69 | 930,000 |
| 16 Feb 2023 | 8.21 | 8.27 | 7.97 | 7.97 | 7.92 | 1,267,700 |
| 15 Feb 2023 | 8.09 | 8.38 | 8.03 | 8.27 | 8.21 | 1,885,600 |
| 14 Feb 2023 | 7.94 | 8.81 | 7.91 | 8.29 | 8.23 | 3,086,500 |
| 13 Feb 2023 | 8.28 | 8.31 | 8.09 | 8.13 | 8.08 | 1,755,100 |
| 10 Feb 2023 | 8.11 | 8.31 | 8.07 | 8.27 | 8.21 | 1,619,800 |
| 09 Feb 2023 | 8.22 | 8.28 | 8.05 | 8.16 | 8.11 | 1,716,100 |
| 08 Feb 2023 | 8.42 | 8.42 | 8.09 | 8.16 | 8.11 | 934,500 |
| 07 Feb 2023 | 8.33 | 8.47 | 8.27 | 8.42 | 8.36 | 1,076,500 |
| 06 Feb 2023 | 8.40 | 8.49 | 8.23 | 8.32 | 8.26 | 1,085,000 |
| 03 Feb 2023 | 8.32 | 8.65 | 8.32 | 8.54 | 8.48 | 757,700 |
| 02 Feb 2023 | 8.42 | 8.55 | 8.34 | 8.42 | 8.36 | 1,066,600 |
| 01 Feb 2023 | 8.32 | 8.39 | 8.07 | 8.36 | 8.30 | 1,497,600 |
| 31 Jan 2023 | 8.13 | 8.42 | 8.08 | 8.41 | 8.35 | 1,484,000 |
| 30 Jan 2023 | 7.90 | 8.21 | 7.85 | 8.19 | 8.14 | 1,643,500 |
| 27 Jan 2023 | 7.70 | 8.00 | 7.69 | 7.96 | 7.91 | 1,992,300 |
| 26 Jan 2023 | 7.49 | 7.79 | 7.48 | 7.76 | 7.71 | 1,384,300 |
| 25 Jan 2023 | 7.35 | 7.42 | 7.18 | 7.40 | 7.35 | 884,200 |
| 24 Jan 2023 | 7.36 | 7.43 | 7.26 | 7.38 | 7.33 | 800,200 |
| 23 Jan 2023 | 7.27 | 7.44 | 7.22 | 7.44 | 7.39 | 963,100 |
| 20 Jan 2023 | 6.90 | 7.27 | 6.86 | 7.26 | 7.21 | 925,100 |
| 19 Jan 2023 | 6.78 | 6.89 | 6.59 | 6.89 | 6.84 | 1,169,400 |
| 18 Jan 2023 | 6.74 | 6.99 | 6.66 | 6.74 | 6.69 | 2,204,200 |
| 17 Jan 2023 | 6.37 | 6.57 | 6.37 | 6.45 | 6.41 | 871,900 |
| 13 Jan 2023 | 6.29 | 6.39 | 6.28 | 6.38 | 6.34 | 565,700 |
| 12 Jan 2023 | 6.32 | 6.41 | 6.11 | 6.38 | 6.34 | 1,179,600 |
| 11 Jan 2023 | 6.03 | 6.20 | 5.93 | 6.18 | 6.14 | 2,169,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.