Canada markets closed

Algoma Steel Group Inc. (ASTL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.69+0.04 (+0.52%)
At close: 04:00PM EDT
7.69 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247.727.757.617.697.69106,866
May 01, 20247.677.807.617.657.65230,100
Apr 30, 20247.827.847.657.657.65180,100
Apr 29, 20247.907.917.807.887.88166,100
Apr 26, 20247.847.927.747.867.86239,900
Apr 25, 20247.607.957.527.787.78565,600
Apr 24, 20247.847.967.657.717.71240,000
Apr 23, 20247.788.067.687.887.88431,400
Apr 22, 20247.807.837.657.827.82274,800
Apr 19, 20248.088.087.767.807.80397,300
Apr 18, 20247.857.937.787.867.86207,800
Apr 17, 20247.747.927.747.857.85251,400
Apr 16, 20247.617.777.497.657.65422,000
Apr 15, 20247.807.807.607.737.73621,800
Apr 12, 20248.098.237.717.747.74752,400
Apr 11, 20248.148.177.978.088.08428,900
Apr 10, 20248.258.257.888.138.131,398,100
Apr 09, 20248.388.438.188.318.31806,000
Apr 08, 20248.278.498.268.318.31506,000
Apr 05, 20248.348.398.228.238.23254,200
Apr 04, 20248.658.758.358.388.38325,600
Apr 03, 20248.488.818.488.628.62395,200
Apr 02, 20248.568.608.398.488.48271,600
Apr 01, 20248.568.848.528.638.63550,300
Mar 28, 20248.548.658.438.498.49354,500
Mar 27, 20248.438.488.238.438.43422,000
Mar 26, 20248.188.578.188.398.39502,100
Mar 25, 20247.908.297.908.158.15560,300
Mar 22, 20248.028.037.897.897.89207,200
Mar 21, 20248.068.137.988.028.02300,200
Mar 20, 20247.748.097.748.008.00364,100
Mar 19, 20247.577.847.577.737.73311,000
Mar 18, 20247.777.827.637.637.63267,300
Mar 15, 20247.627.867.627.777.77488,000
Mar 14, 20247.877.927.597.647.64506,500
Mar 13, 20247.797.977.797.957.95525,100
Mar 12, 20247.737.817.647.797.79504,300
Mar 11, 20248.008.037.747.747.74286,000
Mar 08, 20248.158.227.978.048.04632,600
Mar 07, 20248.038.117.948.068.06742,800
Mar 06, 20247.727.957.587.877.871,696,200
Mar 05, 20247.827.867.537.597.591,172,500
Mar 04, 20247.897.997.747.897.892,062,000
Mar 01, 20248.178.177.897.897.89964,300
Feb 29, 20248.408.478.068.098.09762,200
Feb 28, 20248.668.758.358.408.40383,400
Feb 28, 20240.05 Dividend
Feb 27, 20248.388.848.348.788.73596,500
Feb 26, 20248.398.438.298.318.26327,600
Feb 23, 20248.358.408.288.388.33178,600
Feb 22, 20248.408.438.308.328.27269,400
Feb 21, 20248.258.348.188.328.27272,900
Feb 20, 20248.348.418.208.238.18292,700
Feb 16, 20248.438.598.338.408.35460,500
Feb 15, 20248.168.508.088.478.42565,800
Feb 14, 20247.958.217.868.158.10474,700
Feb 13, 20247.947.987.837.917.86702,400
Feb 12, 20248.158.238.038.068.01407,500
Feb 09, 20248.008.277.878.218.161,982,600
Feb 08, 20248.348.347.787.947.891,395,400
Feb 07, 20248.258.357.958.328.271,803,400
Feb 06, 20248.308.438.238.358.30682,700
Feb 05, 20248.228.348.088.308.25449,800
Feb 02, 20248.368.408.228.328.27287,900
Feb 01, 20248.418.458.278.418.36484,800
Jan 31, 20248.768.768.318.348.29566,800
Jan 30, 20248.618.818.538.728.67469,400
Jan 29, 20248.558.698.478.668.61476,800
Jan 26, 20248.458.658.378.608.55349,000
Jan 25, 20248.558.558.238.378.32449,200
Jan 24, 20248.508.568.418.448.39506,800
Jan 23, 20248.818.878.408.428.37990,600
Jan 22, 20248.528.808.438.678.621,553,500
Jan 19, 20249.119.118.929.079.02339,400
Jan 18, 20249.299.328.969.099.04418,900
Jan 17, 20249.229.289.089.279.22411,100
Jan 16, 20249.419.429.279.349.29706,100
Jan 12, 20249.399.519.359.479.42789,800
Jan 11, 20249.459.459.309.339.28534,700
Jan 10, 20249.449.569.369.509.45883,000
Jan 09, 20249.579.579.349.469.41604,700
Jan 08, 20249.709.739.549.609.55738,200
Jan 05, 20249.529.769.519.699.64764,700
Jan 04, 20249.669.809.479.559.50876,600
Jan 03, 20249.539.709.339.659.601,002,900
Jan 02, 20249.949.999.489.539.48697,900
Dec 29, 202310.0610.149.9410.039.97568,800
Dec 28, 202310.2210.2310.0510.1310.07760,800
Dec 27, 202310.1910.2510.1010.2210.16574,000
Dec 26, 202310.1110.1710.0010.1410.08359,800
Dec 22, 20239.7410.109.7310.059.99689,700
Dec 21, 20239.479.829.479.749.68708,400
Dec 20, 20239.379.729.269.349.291,304,100
Dec 19, 20239.149.459.139.369.31870,200
Dec 18, 20239.209.689.119.149.092,086,500
Dec 15, 20238.738.868.688.718.661,203,700
Dec 14, 20238.538.818.538.768.71940,200
Dec 13, 20238.068.487.998.428.371,550,700
Dec 12, 20238.138.137.898.027.97678,000
Dec 11, 20238.128.188.088.138.08292,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...