Australia Markets closed

Algoma Steel Group Inc. (ASTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.81+0.26 (+2.72%)
At close: 04:00PM EDT
9.96 +0.15 (+1.53%)
After hours: 05:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.719.889.589.819.81394,300
26 May 20229.429.639.419.559.55523,800
25 May 20229.099.489.029.439.43439,700
24 May 20229.209.298.929.139.13853,200
23 May 20228.989.378.989.309.30508,600
20 May 20229.419.428.728.898.891,306,000
19 May 20229.129.469.029.319.311,086,700
18 May 20229.399.429.099.199.191,031,800
17 May 20229.439.509.149.409.40862,700
16 May 20228.909.188.819.119.111,188,200
13 May 20228.519.258.518.828.821,948,300
12 May 20228.158.427.968.408.401,605,000
11 May 20228.488.658.208.298.291,460,400
10 May 20229.019.058.278.438.431,307,200
09 May 20228.919.108.678.738.731,256,900
06 May 20229.309.338.909.129.12737,900
05 May 20229.699.698.999.289.28902,900
04 May 20229.599.769.179.719.71783,900
03 May 20229.339.609.289.529.52501,100
02 May 20229.499.589.159.359.351,073,400
29 Apr 20229.8210.059.549.579.57352,900
28 Apr 20229.659.919.339.859.85950,400
27 Apr 20229.519.729.419.599.59891,800
26 Apr 20229.809.909.379.409.401,132,800
25 Apr 20229.979.979.319.799.791,218,900
22 Apr 202210.3210.6310.0610.1410.141,079,100
21 Apr 202210.4910.6810.0810.3910.391,652,900
20 Apr 202210.7310.7310.2110.4810.481,571,200
19 Apr 202210.8110.8510.6110.7110.71758,300
18 Apr 202210.8911.1410.7410.8210.821,132,000
14 Apr 202210.9210.9410.5110.8210.821,261,600
13 Apr 202210.6610.9810.5810.9110.91897,900
12 Apr 202210.7611.0510.5710.6010.601,127,000
11 Apr 202211.1611.1610.5710.6910.69896,900
08 Apr 202210.7811.1310.7111.0011.00499,800
07 Apr 202210.5710.8610.4510.7610.76557,000
06 Apr 202211.1111.2010.6810.7710.77753,000
05 Apr 202211.3911.5111.1511.2111.21780,900
04 Apr 202211.8511.8511.3011.4011.40626,600
01 Apr 202211.2611.8411.2611.7911.791,216,700
31 Mar 202211.5511.7711.2211.2511.25969,000
30 Mar 202211.2911.4811.1511.4811.481,026,400
29 Mar 202211.4411.4610.7111.1811.181,427,900
28 Mar 202211.9011.9211.4811.5511.55740,600
25 Mar 202212.0212.0911.6611.9311.931,191,100
24 Mar 202211.7712.5011.6512.0612.062,602,900
23 Mar 202211.4412.2211.4412.1012.101,483,800
22 Mar 202211.6511.7211.2011.4711.471,345,200
21 Mar 202210.8211.6110.8211.4811.481,549,800
18 Mar 202210.9311.0010.4210.7010.70914,300
17 Mar 202210.6210.9910.6210.9710.97870,300
16 Mar 202210.5110.8810.4410.7410.741,000,100
15 Mar 20229.9310.459.8210.4110.41963,700
14 Mar 202210.2310.439.8410.0110.01993,500
11 Mar 202210.8710.8710.3010.3110.31816,900
10 Mar 202210.3510.7310.2610.6910.69716,500
09 Mar 202210.0110.449.8510.3910.391,328,400
08 Mar 20229.7610.139.739.949.941,345,800
07 Mar 202210.4210.699.699.769.762,150,500
04 Mar 20229.6410.209.6310.1810.181,316,400
03 Mar 20229.9810.109.649.869.86657,300
02 Mar 20229.0510.089.059.909.901,331,700
01 Mar 20229.139.419.059.359.35889,200
28 Feb 20228.869.258.819.109.10568,300
25 Feb 20228.699.228.699.009.00763,600
24 Feb 20228.388.768.168.698.69740,300
23 Feb 20228.868.898.568.598.59262,900
22 Feb 20228.769.068.708.778.77535,600
18 Feb 20228.878.958.708.828.82251,600
17 Feb 20229.049.108.838.858.85403,900
16 Feb 20229.139.348.949.069.06345,300
15 Feb 20229.139.288.899.149.14742,800
14 Feb 20229.439.569.029.069.06407,700
11 Feb 20229.9910.249.309.459.451,322,800
10 Feb 20229.439.759.289.369.36318,900
09 Feb 20229.219.589.079.549.54259,200
08 Feb 20228.749.218.749.159.15665,700
07 Feb 20228.869.128.658.768.76445,400
04 Feb 20229.129.128.668.868.86376,400
03 Feb 20228.969.158.779.039.03460,700
02 Feb 20229.359.438.959.029.02342,000
01 Feb 20228.989.358.959.329.32393,500
31 Jan 20228.619.078.618.988.98422,200
28 Jan 20228.428.688.158.668.66910,700
27 Jan 20228.658.918.358.368.361,146,600
26 Jan 20228.528.988.468.538.53907,400
25 Jan 20228.398.428.008.358.35561,100
24 Jan 20228.278.598.078.498.49716,900
21 Jan 20229.339.338.508.528.521,246,600
20 Jan 20229.9510.289.369.379.37839,500
19 Jan 202210.0510.309.859.939.93349,900
18 Jan 20229.9210.119.779.979.97474,200
14 Jan 202210.1010.139.7110.0210.02336,600
13 Jan 202210.1610.4410.0010.0410.04639,500
12 Jan 202210.0510.289.9210.2310.23340,900
11 Jan 20229.8610.149.619.959.95431,800
10 Jan 202210.3710.379.659.859.85677,700
07 Jan 202210.5110.599.9310.3210.32776,300
06 Jan 202211.1011.1610.3010.6010.60540,700
05 Jan 202210.8611.3810.7311.0811.08618,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...