Skip to main content
Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
11.25
-0.12 (-1.06%)
Nov 20, 2024, 4:00 PM EST - Market closed

Algoma Steel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.3711.6911.2411.2511.25-1.06%1,030,523
Nov 19, 202411.1111.3811.1011.3711.372.16%279,152
Nov 18, 202410.8911.2110.8211.1311.132.68%449,049
Nov 15, 202410.8411.0110.7710.8410.840.18%355,582
Nov 14, 202411.0011.1110.7710.8210.82-1.64%364,115
Nov 13, 202411.2411.2410.8011.0011.00-1.43%974,823
Nov 12, 202411.6211.6211.1411.1611.16-4.62%816,166
Nov 11, 202411.6111.9811.5511.7011.700.78%721,575
Nov 8, 202411.9612.1011.5011.6111.61-3.33%1,128,850
Nov 7, 202410.8412.1410.7612.0112.016.38%2,518,065
Nov 6, 202410.8011.4110.8011.2911.297.01%1,407,008
Nov 5, 202410.4110.6710.3610.5510.551.25%454,751
Nov 4, 202410.6410.7310.3710.4210.42-1.61%305,179
Nov 1, 202410.4210.6610.2410.5910.592.32%496,202
Oct 31, 202410.6110.6510.2110.3510.35-2.45%476,548
Oct 30, 202410.5710.6710.5110.6110.610.28%588,117
Oct 29, 202410.5610.6010.2810.5810.580.28%661,280
Oct 28, 20249.8010.709.7410.5510.557.87%1,420,096
Oct 25, 20249.739.849.659.789.780.51%179,702
Oct 24, 20249.599.769.509.739.731.67%262,838
Oct 23, 20249.599.759.509.579.57-0.52%281,894
Oct 22, 20249.749.749.499.629.62-1.54%237,314
Oct 21, 202410.0210.029.769.779.77-2.40%161,375
Oct 18, 202410.0810.1410.0010.0110.01-0.60%510,450
Oct 17, 20249.9610.079.9010.0710.071.31%256,657
Oct 16, 20249.8910.059.869.949.941.12%441,073
Oct 15, 20249.969.979.789.839.83-1.99%345,552
Oct 14, 20249.9210.059.8210.0310.030.50%316,710
Oct 11, 20249.9410.099.659.989.980.30%350,111
Oct 10, 20249.9610.039.879.959.95-0.40%456,698
Oct 9, 20249.9010.059.789.999.991.22%862,823
Oct 8, 20249.949.949.679.879.87-1.40%434,417
Oct 7, 20249.9310.119.8810.0110.010.40%316,785
Oct 4, 202410.0610.099.939.979.97-0.10%478,266
Oct 3, 202410.0010.039.909.989.98-0.80%265,065
Oct 2, 202410.0910.219.9910.0610.06-0.20%290,992
Oct 1, 202410.3110.319.9210.0810.08-1.47%373,684
Sep 30, 202410.3710.3710.0010.2310.23-0.78%569,710
Sep 27, 202410.4010.5110.2010.3110.310.10%436,845
Sep 26, 202410.3310.3610.2110.3010.301.78%407,698
Sep 25, 202410.2110.2610.1010.1210.12-0.88%465,174
Sep 24, 20249.9710.519.9110.2110.213.76%845,781
Sep 23, 20249.809.929.729.849.840.82%535,215
Sep 20, 20249.939.939.709.769.76-1.96%1,161,223
Sep 19, 202410.1010.149.939.969.960.15%881,104
Sep 18, 202410.1410.379.929.949.94-1.88%735,582
Sep 17, 202410.2210.229.9810.1310.13-0.59%622,290
Sep 16, 202410.3410.3810.0810.1910.19-0.97%457,979
Sep 13, 202410.0710.3510.0710.2910.292.59%595,088
Sep 12, 202410.1410.3010.0010.0310.03-0.99%690,322
Sep 11, 202410.3610.4110.0510.1310.13-1.84%531,450
Sep 10, 202410.5510.6510.2010.3210.32-2.37%586,409
Sep 9, 202410.2910.6510.2910.5710.572.72%929,039
Sep 6, 202410.1210.419.9610.2910.291.48%1,865,217
Sep 5, 202410.2710.2910.0310.1410.14-0.69%514,539
Sep 4, 202410.0310.389.9510.2110.210.99%694,699
Sep 3, 202410.4510.5010.0210.1110.11-4.53%1,089,451
Aug 30, 202410.4610.7110.4110.5910.591.73%652,504
Aug 29, 202410.0510.469.9910.4110.414.52%977,538
Aug 28, 202410.0310.169.849.969.96-1.58%800,544
Aug 27, 20249.9210.159.8610.1210.121.61%679,770
Aug 26, 20249.8110.029.819.969.962.47%401,284
Aug 23, 20249.809.819.659.729.72-0.51%356,823
Aug 22, 20249.749.809.609.779.720.41%751,254
Aug 21, 20249.589.769.509.739.682.31%456,155
Aug 20, 20249.679.679.459.519.46-1.55%648,578
Aug 19, 20249.709.819.559.669.61-0.62%843,227
Aug 16, 20249.959.959.649.729.67-2.31%889,785
Aug 15, 20249.4010.199.399.959.906.30%1,746,364
Aug 14, 20248.749.408.489.369.313.20%1,304,935
Aug 13, 20248.989.138.899.079.021.91%672,951
Aug 12, 20249.099.138.818.908.85-1.77%672,894
Aug 9, 20248.919.158.749.069.011.00%488,087
Aug 8, 20249.1010.008.958.978.92-0.44%1,050,372
Aug 7, 20248.849.118.819.018.962.04%886,667
Aug 6, 20249.169.278.788.838.79-3.39%930,004
Aug 5, 20248.879.288.769.149.09-3.28%676,873
Aug 2, 20249.189.479.159.459.40-0.21%1,479,608
Aug 1, 20249.009.829.009.479.427.01%2,064,052
Jul 31, 20248.658.918.518.858.813.39%681,847
Jul 30, 20248.538.618.468.568.520.35%381,311
Jul 29, 20248.878.878.388.538.49-1.61%228,563
Jul 26, 20248.778.778.598.678.630.46%316,298
Jul 25, 20248.518.808.508.638.590.35%456,326
Jul 24, 20248.868.918.568.608.56-3.04%416,127
Jul 23, 20248.798.908.718.878.830.11%435,969
Jul 22, 20248.498.888.498.868.822.07%346,271
Jul 19, 20248.778.978.648.688.64-2.25%487,852
Jul 18, 20248.538.918.478.888.843.86%793,621
Jul 17, 20248.428.688.408.558.510.59%473,286
Jul 16, 20248.438.588.218.508.461.67%590,184
Jul 15, 20247.768.477.768.368.3213.74%2,362,706
Jul 12, 20247.387.467.337.357.310.14%182,988
Jul 11, 20247.147.387.067.347.304.26%298,925
Jul 10, 20247.017.096.937.047.001.00%200,414
Jul 9, 20247.117.116.926.976.93-1.97%282,740
Jul 8, 20246.877.136.867.117.072.89%314,155
Jul 5, 20247.087.086.866.916.88-2.40%225,595
Jul 3, 20246.927.126.927.087.042.31%253,619
Jul 2, 20246.847.026.836.926.89-0.14%393,275