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:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Feb 2023 | 7.41 | 7.51 | 7.29 | 7.46 | 7.46 | 1,159,800 |
| 23 Feb 2023 | 7.55 | 7.76 | 7.38 | 7.55 | 7.55 | 2,246,400 |
| 22 Feb 2023 | 7.40 | 7.66 | 7.40 | 7.57 | 7.57 | 1,109,700 |
| 21 Feb 2023 | 7.71 | 7.82 | 7.40 | 7.46 | 7.46 | 1,075,200 |
| 17 Feb 2023 | 7.96 | 7.96 | 7.72 | 7.74 | 7.74 | 930,000 |
| 16 Feb 2023 | 8.21 | 8.27 | 7.97 | 7.97 | 7.97 | 1,267,700 |
| 15 Feb 2023 | 8.09 | 8.38 | 8.03 | 8.27 | 8.27 | 1,885,600 |
| 14 Feb 2023 | 7.94 | 8.81 | 7.91 | 8.29 | 8.29 | 3,086,500 |
| 13 Feb 2023 | 8.28 | 8.31 | 8.09 | 8.13 | 8.13 | 1,755,100 |
| 10 Feb 2023 | 8.11 | 8.31 | 8.07 | 8.27 | 8.27 | 1,619,800 |
| 09 Feb 2023 | 8.22 | 8.28 | 8.05 | 8.16 | 8.16 | 1,716,100 |
| 08 Feb 2023 | 8.42 | 8.42 | 8.09 | 8.16 | 8.16 | 934,500 |
| 07 Feb 2023 | 8.33 | 8.47 | 8.27 | 8.42 | 8.42 | 1,076,500 |
| 06 Feb 2023 | 8.40 | 8.49 | 8.23 | 8.32 | 8.32 | 1,085,000 |
| 03 Feb 2023 | 8.32 | 8.65 | 8.32 | 8.54 | 8.54 | 757,700 |
| 02 Feb 2023 | 8.42 | 8.55 | 8.34 | 8.42 | 8.42 | 1,066,600 |
| 01 Feb 2023 | 8.32 | 8.39 | 8.07 | 8.36 | 8.36 | 1,497,600 |
| 31 Jan 2023 | 8.13 | 8.42 | 8.08 | 8.41 | 8.41 | 1,484,000 |
| 30 Jan 2023 | 7.90 | 8.21 | 7.85 | 8.19 | 8.19 | 1,643,500 |
| 27 Jan 2023 | 7.70 | 8.00 | 7.69 | 7.96 | 7.96 | 1,992,300 |
| 26 Jan 2023 | 7.49 | 7.79 | 7.48 | 7.76 | 7.76 | 1,384,300 |
| 25 Jan 2023 | 7.35 | 7.42 | 7.18 | 7.40 | 7.40 | 884,200 |
| 24 Jan 2023 | 7.36 | 7.43 | 7.26 | 7.38 | 7.38 | 800,200 |
| 23 Jan 2023 | 7.27 | 7.44 | 7.22 | 7.44 | 7.44 | 963,100 |
| 20 Jan 2023 | 6.90 | 7.27 | 6.86 | 7.26 | 7.26 | 925,100 |
| 19 Jan 2023 | 6.78 | 6.89 | 6.59 | 6.89 | 6.89 | 1,169,400 |
| 18 Jan 2023 | 6.74 | 6.99 | 6.66 | 6.74 | 6.74 | 2,204,200 |
| 17 Jan 2023 | 6.37 | 6.57 | 6.37 | 6.45 | 6.45 | 871,900 |
| 13 Jan 2023 | 6.29 | 6.39 | 6.28 | 6.38 | 6.38 | 565,700 |
| 12 Jan 2023 | 6.32 | 6.41 | 6.11 | 6.38 | 6.38 | 1,179,600 |
| 11 Jan 2023 | 6.03 | 6.20 | 5.93 | 6.18 | 6.18 | 2,169,100 |
| 10 Jan 2023 | 6.09 | 6.10 | 5.78 | 5.96 | 5.96 | 3,655,300 |
| 09 Jan 2023 | 6.34 | 6.58 | 6.33 | 6.35 | 6.35 | 903,300 |
| 06 Jan 2023 | 6.10 | 6.45 | 6.10 | 6.33 | 6.33 | 979,300 |
| 05 Jan 2023 | 6.12 | 6.20 | 5.99 | 6.05 | 6.05 | 1,332,100 |
| 04 Jan 2023 | 6.35 | 6.35 | 6.10 | 6.13 | 6.13 | 948,800 |
| 03 Jan 2023 | 6.33 | 6.47 | 6.22 | 6.26 | 6.26 | 978,300 |
| 30 Dec 2022 | 6.32 | 6.38 | 6.20 | 6.34 | 6.34 | 861,900 |
| 29 Dec 2022 | 6.11 | 6.38 | 6.11 | 6.35 | 6.35 | 1,345,600 |
| 28 Dec 2022 | 6.32 | 6.40 | 5.99 | 6.09 | 6.09 | 2,381,900 |
| 27 Dec 2022 | 6.46 | 6.46 | 6.26 | 6.32 | 6.32 | 786,600 |
| 23 Dec 2022 | 6.20 | 6.41 | 6.14 | 6.41 | 6.41 | 1,481,700 |
| 22 Dec 2022 | 6.32 | 6.37 | 5.96 | 6.15 | 6.15 | 1,308,100 |
| 21 Dec 2022 | 6.10 | 6.37 | 6.10 | 6.37 | 6.37 | 1,144,300 |
| 20 Dec 2022 | 5.70 | 6.06 | 5.68 | 6.04 | 6.04 | 839,600 |
| 19 Dec 2022 | 5.92 | 5.92 | 5.64 | 5.68 | 5.68 | 726,300 |
| 16 Dec 2022 | 5.75 | 5.89 | 5.70 | 5.86 | 5.86 | 712,400 |
| 15 Dec 2022 | 5.88 | 5.88 | 5.75 | 5.78 | 5.78 | 617,200 |
| 14 Dec 2022 | 6.00 | 6.05 | 5.88 | 5.94 | 5.94 | 1,042,600 |
| 13 Dec 2022 | 6.34 | 6.46 | 5.98 | 6.02 | 6.02 | 1,760,300 |
| 12 Dec 2022 | 6.13 | 6.18 | 5.98 | 6.16 | 6.16 | 1,289,400 |
| 09 Dec 2022 | 6.33 | 6.35 | 6.11 | 6.13 | 6.13 | 986,700 |
| 08 Dec 2022 | 6.40 | 6.51 | 6.29 | 6.33 | 6.33 | 996,300 |
| 07 Dec 2022 | 6.32 | 6.45 | 6.28 | 6.34 | 6.34 | 1,036,900 |
| 06 Dec 2022 | 6.66 | 6.66 | 6.30 | 6.35 | 6.35 | 764,000 |
| 05 Dec 2022 | 6.81 | 6.88 | 6.53 | 6.55 | 6.55 | 815,900 |
| 02 Dec 2022 | 6.53 | 6.86 | 6.53 | 6.84 | 6.84 | 1,010,800 |
| 01 Dec 2022 | 6.65 | 6.71 | 6.52 | 6.61 | 6.61 | 789,000 |
| 30 Nov 2022 | 6.50 | 6.63 | 6.45 | 6.62 | 6.62 | 1,155,400 |
| 29 Nov 2022 | 6.47 | 6.60 | 6.43 | 6.46 | 6.46 | 1,240,700 |
| 28 Nov 2022 | 6.67 | 6.67 | 6.32 | 6.42 | 6.42 | 1,522,000 |
| 25 Nov 2022 | 6.65 | 6.74 | 6.65 | 6.67 | 6.67 | 278,100 |
| 23 Nov 2022 | 6.65 | 6.68 | 6.52 | 6.68 | 6.68 | 580,700 |
| 22 Nov 2022 | 6.58 | 6.91 | 6.58 | 6.68 | 6.68 | 1,540,000 |
| 21 Nov 2022 | 6.47 | 6.57 | 6.39 | 6.51 | 6.51 | 986,300 |
| 18 Nov 2022 | 6.50 | 6.56 | 6.39 | 6.51 | 6.51 | 667,900 |
| 17 Nov 2022 | 6.43 | 6.47 | 6.35 | 6.45 | 6.45 | 802,000 |
| 16 Nov 2022 | 6.70 | 6.70 | 6.50 | 6.53 | 6.53 | 1,006,200 |
| 15 Nov 2022 | 6.61 | 6.98 | 6.60 | 6.73 | 6.73 | 1,183,100 |
| 14 Nov 2022 | 6.81 | 6.82 | 6.57 | 6.59 | 6.59 | 736,100 |
| 11 Nov 2022 | 6.73 | 7.00 | 6.69 | 6.80 | 6.80 | 1,492,300 |
| 10 Nov 2022 | 6.70 | 6.81 | 6.50 | 6.63 | 6.63 | 1,231,100 |
| 09 Nov 2022 | 6.81 | 6.81 | 6.43 | 6.46 | 6.46 | 1,597,500 |
| 08 Nov 2022 | 6.83 | 7.03 | 6.34 | 6.88 | 6.88 | 2,598,100 |
| 07 Nov 2022 | 7.37 | 7.58 | 7.24 | 7.24 | 7.24 | 941,500 |
| 04 Nov 2022 | 7.02 | 7.35 | 6.90 | 7.35 | 7.35 | 1,501,600 |
| 03 Nov 2022 | 6.84 | 6.89 | 6.66 | 6.82 | 6.82 | 1,138,700 |
| 02 Nov 2022 | 6.90 | 7.25 | 6.90 | 6.98 | 6.98 | 2,320,500 |
| 01 Nov 2022 | 6.90 | 6.99 | 6.83 | 6.88 | 6.88 | 820,900 |
| 31 Oct 2022 | 6.72 | 6.86 | 6.67 | 6.81 | 6.81 | 666,100 |
| *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.
