Australia markets closed

Algoma Steel Group Inc. (ASTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.91+0.06 (+0.76%)
At close: 04:00PM EDT
7.98 +0.07 (+0.88%)
After hours: 05:37PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.867.937.807.917.91181,600
23 May 20248.128.127.747.857.85553,700
22 May 20248.188.248.028.118.11154,900
21 May 20248.048.278.018.208.20291,000
20 May 20247.948.337.908.228.22588,400
17 May 20247.857.977.767.957.95345,200
16 May 20247.697.827.597.767.76516,400
15 May 20247.857.867.647.747.74275,100
14 May 20247.787.807.607.717.71439,200
13 May 20247.787.867.717.727.72218,500
10 May 20247.957.987.717.777.77270,200
09 May 20247.727.937.707.907.90160,800
08 May 20247.787.787.677.737.73140,000
07 May 20247.757.917.667.847.84279,600
06 May 20247.907.967.687.767.76559,200
03 May 20247.777.817.707.817.81222,000
02 May 20247.727.757.617.697.69110,300
01 May 20247.677.807.617.657.65230,100
30 Apr 20247.827.847.657.657.65180,100
29 Apr 20247.907.917.807.887.88166,100
26 Apr 20247.847.927.747.867.86239,900
25 Apr 20247.607.957.527.787.78565,600
24 Apr 20247.847.967.657.717.71240,000
23 Apr 20247.788.067.687.887.88431,400
22 Apr 20247.807.837.657.827.82274,800
19 Apr 20248.088.087.767.807.80397,300
18 Apr 20247.857.937.787.867.86207,800
17 Apr 20247.747.927.747.857.85251,400
16 Apr 20247.617.777.497.657.65422,000
15 Apr 20247.807.807.607.737.73621,800
12 Apr 20248.098.237.717.747.74752,400
11 Apr 20248.148.177.978.088.08428,900
10 Apr 20248.258.257.888.138.131,398,100
09 Apr 20248.388.438.188.318.31806,000
08 Apr 20248.278.498.268.318.31506,000
05 Apr 20248.348.398.228.238.23254,200
04 Apr 20248.658.758.358.388.38325,600
03 Apr 20248.488.818.488.628.62395,200
02 Apr 20248.568.608.398.488.48271,600
01 Apr 20248.568.848.528.638.63550,300
28 Mar 20248.548.658.438.498.49354,500
27 Mar 20248.438.488.238.438.43422,000
26 Mar 20248.188.578.188.398.39502,100
25 Mar 20247.908.297.908.158.15560,300
22 Mar 20248.028.037.897.897.89207,200
21 Mar 20248.068.137.988.028.02300,200
20 Mar 20247.748.097.748.008.00364,100
19 Mar 20247.577.847.577.737.73311,000
18 Mar 20247.777.827.637.637.63267,300
15 Mar 20247.627.867.627.777.77488,000
14 Mar 20247.877.927.597.647.64506,500
13 Mar 20247.797.977.797.957.95525,100
12 Mar 20247.737.817.647.797.79504,300
11 Mar 20248.008.037.747.747.74286,000
08 Mar 20248.158.227.978.048.04632,600
07 Mar 20248.038.117.948.068.06742,800
06 Mar 20247.727.957.587.877.871,696,200
05 Mar 20247.827.867.537.597.591,172,500
04 Mar 20247.897.997.747.897.892,062,000
01 Mar 20248.178.177.897.897.89964,300
29 Feb 20248.408.478.068.098.09762,200
28 Feb 20248.668.758.358.408.40383,400
28 Feb 20240.05 Dividend
27 Feb 20248.388.848.348.788.73596,500
26 Feb 20248.398.438.298.318.26327,600
23 Feb 20248.358.408.288.388.33178,600
22 Feb 20248.408.438.308.328.27269,400
21 Feb 20248.258.348.188.328.27272,900
20 Feb 20248.348.418.208.238.18292,700
16 Feb 20248.438.598.338.408.35460,500
15 Feb 20248.168.508.088.478.42565,800
14 Feb 20247.958.217.868.158.10474,700
13 Feb 20247.947.987.837.917.86702,400
12 Feb 20248.158.238.038.068.01407,500
09 Feb 20248.008.277.878.218.161,982,600
08 Feb 20248.348.347.787.947.891,395,400
07 Feb 20248.258.357.958.328.271,803,400
06 Feb 20248.308.438.238.358.30682,700
05 Feb 20248.228.348.088.308.25449,800
02 Feb 20248.368.408.228.328.27287,900
01 Feb 20248.418.458.278.418.36484,800
31 Jan 20248.768.768.318.348.29566,800
30 Jan 20248.618.818.538.728.67469,400
29 Jan 20248.558.698.478.668.61476,800
26 Jan 20248.458.658.378.608.55349,000
25 Jan 20248.558.558.238.378.32449,200
24 Jan 20248.508.568.418.448.39506,800
23 Jan 20248.818.878.408.428.37990,600
22 Jan 20248.528.808.438.678.621,553,500
19 Jan 20249.119.118.929.079.02339,400
18 Jan 20249.299.328.969.099.04418,900
17 Jan 20249.229.289.089.279.22411,100
16 Jan 20249.419.429.279.349.29706,100
12 Jan 20249.399.519.359.479.42789,800
11 Jan 20249.459.459.309.339.28534,700
10 Jan 20249.449.569.369.509.45883,000
09 Jan 20249.579.579.349.469.41604,700
08 Jan 20249.709.739.549.609.55738,200
05 Jan 20249.529.769.519.699.64764,700
04 Jan 20249.669.809.479.559.50876,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...