Algoma Steel Group Inc (ASTL) Historical Stock Data
10.13 ↓0.19 (-1.84%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASTL is up 0.86% a day on average. There have been 18 days where Algoma Steel Group Inc closed green and 12 days where ASTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 10.36 | 10.13 | ↓$0.23 (-2.22%) | 10.05 | 10.41 | 531.45K |
| 2024-09-10 | 10.55 | 10.32 | ↓$0.23 (-2.18%) | 10.20 | 10.65 | 586.41K |
| 2024-09-09 | 10.29 | 10.57 | ↑$0.28 (2.72%) | 10.29 | 10.65 | 0.93M |
| 2024-09-06 | 10.12 | 10.29 | ↑$0.17 (1.68%) | 9.96 | 10.41 | 1.87M |
| 2024-09-05 | 10.27 | 10.14 | ↓$0.13 (-1.27%) | 10.03 | 10.29 | 514.54K |
| 2024-09-04 | 10.03 | 10.21 | ↑$0.18 (1.79%) | 9.95 | 10.38 | 695.60K |
| 2024-09-03 | 10.45 | 10.11 | ↓$0.34 (-3.25%) | 10.02 | 10.50 | 1.09M |
| 2024-08-30 | 10.44 | 10.59 | ↑$0.15 (1.44%) | 10.41 | 10.71 | 638.08K |
| 2024-08-29 | 10.05 | 10.41 | ↑$0.36 (3.58%) | 9.99 | 10.46 | 0.97M |
| 2024-08-28 | 10.03 | 9.96 | ↓$0.07 (-0.70%) | 9.84 | 10.16 | 793.85K |
| 2024-08-27 | 9.92 | 10.12 | ↑$0.20 (2.02%) | 9.86 | 10.15 | 675.01K |
| 2024-08-26 | 9.82 | 9.96 | ↑$0.14 (1.43%) | 9.82 | 10.02 | 398.30K |
| 2024-08-23 | 9.80 | 9.72 | ↓$0.08 (-0.82%) | 9.65 | 9.81 | 352.37K |
| 2024-08-21 | 9.58 | 9.73 | ↑$0.15 (1.57%) | 9.50 | 9.76 | 456.16K |
| 2024-08-20 | 9.67 | 9.51 | ↓$0.16 (-1.65%) | 9.45 | 9.67 | 648.58K |
| 2024-08-19 | 9.70 | 9.66 | ↓$0.04 (-0.41%) | 9.55 | 9.81 | 843.23K |
| 2024-08-16 | 9.95 | 9.72 | ↓$0.23 (-2.31%) | 9.64 | 9.95 | 889.79K |
| 2024-08-15 | 9.40 | 9.95 | ↑$0.55 (5.85%) | 9.39 | 10.19 | 1.75M |
| 2024-08-14 | 8.74 | 9.36 | ↑$0.62 (7.09%) | 8.48 | 9.40 | 1.30M |
| 2024-08-13 | 8.98 | 9.07 | ↑$0.09 (1.00%) | 8.89 | 9.13 | 672.95K |
| 2024-08-12 | 9.09 | 8.90 | ↓$0.19 (-2.09%) | 8.81 | 9.13 | 672.89K |
| 2024-08-09 | 8.91 | 9.06 | ↑$0.15 (1.68%) | 8.74 | 9.15 | 488.09K |
| 2024-08-08 | 9.10 | 8.97 | ↓$0.13 (-1.43%) | 8.95 | 10.00 | 1.05M |
| 2024-08-07 | 8.84 | 9.01 | ↑$0.17 (1.92%) | 8.81 | 9.11 | 886.67K |
| 2024-08-06 | 9.16 | 8.83 | ↓$0.33 (-3.60%) | 8.78 | 9.27 | 0.93M |
| 2024-08-05 | 8.87 | 9.14 | ↑$0.27 (3.04%) | 8.76 | 9.28 | 676.87K |
| 2024-08-02 | 9.18 | 9.45 | ↑$0.27 (2.94%) | 9.15 | 9.47 | 1.48M |
| 2024-08-01 | 9.00 | 9.47 | ↑$0.47 (5.22%) | 9.00 | 9.82 | 2.06M |
| 2024-07-31 | 8.65 | 8.85 | ↑$0.20 (2.31%) | 8.51 | 8.91 | 681.85K |
| 2024-07-30 | 8.53 | 8.56 | ↑$0.03 (0.35%) | 8.46 | 8.61 | 381.31K |
Create an account or log in to view more rows.
$ASTL very nice
$ASTL back to business
$ASTL bull flag
breakout!
$ASTL Hedgies
we aren't going anywhere!
$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