Algoma Steel Group Inc (ASTL) Historical Stock Data
7.70 ↓0.15 (-1.85%)
As of May 8, 2024, 1:08pm EST.
Historical Data
In the past 30 trading days, ASTL is down -0.36% a day on average. There have been 14 days where Algoma Steel Group Inc closed green and 16 days where ASTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 7.75 | 7.84 | ↑$0.09 (1.16%) | 7.66 | 7.91 | 279.55K |
| 2024-05-06 | 7.90 | 7.76 | ↓$0.14 (-1.77%) | 7.69 | 7.96 | 559.18K |
| 2024-05-03 | 7.77 | 7.81 | ↑$0.04 (0.51%) | 7.71 | 7.81 | 222.05K |
| 2024-05-02 | 7.72 | 7.69 | ↓$0.03 (-0.39%) | 7.61 | 7.75 | 110.27K |
| 2024-05-01 | 7.67 | 7.65 | ↓$0.02 (-0.26%) | 7.61 | 7.80 | 230.14K |
| 2024-04-30 | 7.82 | 7.65 | ↓$0.17 (-2.17%) | 7.65 | 7.84 | 180.14K |
| 2024-04-29 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.80 | 7.91 | 166.14K |
| 2024-04-26 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.74 | 7.92 | 239.85K |
| 2024-04-25 | 7.60 | 7.78 | ↑$0.18 (2.37%) | 7.52 | 7.95 | 565.56K |
| 2024-04-24 | 7.84 | 7.71 | ↓$0.13 (-1.66%) | 7.65 | 7.96 | 240K |
| 2024-04-23 | 7.78 | 7.88 | ↑$0.10 (1.29%) | 7.68 | 8.06 | 431.42K |
| 2024-04-22 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.65 | 7.83 | 274.75K |
| 2024-04-19 | 8.08 | 7.80 | ↓$0.28 (-3.47%) | 7.76 | 8.08 | 397.73K |
| 2024-04-18 | 7.85 | 7.86 | ↑$0.01 (0.13%) | 7.78 | 7.93 | 207.80K |
| 2024-04-17 | 7.74 | 7.85 | ↑$0.11 (1.42%) | 7.74 | 7.92 | 251.45K |
| 2024-04-16 | 7.61 | 7.65 | ↑$0.04 (0.53%) | 7.49 | 7.77 | 422.02K |
| 2024-04-15 | 7.80 | 7.73 | ↓$0.07 (-0.90%) | 7.60 | 7.80 | 621.83K |
| 2024-04-12 | 8.09 | 7.74 | ↓$0.35 (-4.33%) | 7.71 | 8.23 | 752.44K |
| 2024-04-11 | 8.14 | 8.08 | ↓$0.06 (-0.74%) | 7.97 | 8.17 | 428.89K |
| 2024-04-10 | 8.25 | 8.13 | ↓$0.12 (-1.45%) | 7.88 | 8.25 | 1.40M |
| 2024-04-09 | 8.38 | 8.31 | ↓$0.07 (-0.84%) | 8.18 | 8.43 | 806.01K |
| 2024-04-08 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.26 | 8.49 | 506.01K |
| 2024-04-05 | 8.34 | 8.23 | ↓$0.11 (-1.32%) | 8.22 | 8.39 | 254.19K |
| 2024-04-04 | 8.65 | 8.38 | ↓$0.27 (-3.12%) | 8.35 | 8.75 | 325.64K |
| 2024-04-03 | 8.48 | 8.62 | ↑$0.14 (1.65%) | 8.48 | 8.81 | 395.22K |
| 2024-04-02 | 8.56 | 8.48 | ↓$0.08 (-0.93%) | 8.39 | 8.60 | 271.64K |
| 2024-04-01 | 8.56 | 8.63 | ↑$0.07 (0.82%) | 8.52 | 8.84 | 550.32K |
| 2024-03-28 | 8.54 | 8.49 | ↓$0.05 (-0.59%) | 8.43 | 8.65 | 354.46K |
| 2024-03-27 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.23 | 8.49 | 421.99K |
| 2024-03-26 | 8.18 | 8.39 | ↑$0.21 (2.57%) | 8.18 | 8.57 | 502.12K |
Create an account or log in to view more rows.
$ASTL flow comin
$ASTL HAVE A FANTASTIC WEEKEND FAM…
$ASTL Bearish..
$ASTL what happens?
$ASTL It's coming
load 'em up.
$ASTL Like if you’re a bull
$ASTL go green today and we gap up tomrrow
$ASTL Bears get cremated today
$ASTL take what we can get
$ASTL let’s ride