Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc (TSX:ASTL)

9.430 +0.300 (+3.29%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2025 9.370 9.450 8.780 9.130 472,462 -0.26(-2.77%)
Jun 26, 2025 9.240 9.560 9.210 9.390 127,571 +0.23(+2.51%)
Jun 25, 2025 9.650 9.650 9.160 9.160 273,016 -0.31(-3.27%)
Jun 24, 2025 9.550 9.630 9.440 9.470 463,250 +0.01(+0.11%)
Jun 23, 2025 9.390 9.620 9.110 9.460 420,498 +0.06(+0.64%)
Jun 20, 2025 9.210 9.530 9.090 9.400 2,917,842 -0.14(-1.47%)
Jun 19, 2025 9.030 9.840 8.960 9.540 524,893 +0.41(+4.49%)
Jun 18, 2025 9.250 9.540 9.100 9.130 540,070 -0.16(-1.72%)
Jun 17, 2025 8.820 9.320 8.700 9.290 618,354 +0.40(+4.50%)
Jun 16, 2025 8.420 9.100 8.310 8.890 502,827 +0.55(+6.59%)
Jun 13, 2025 8.310 8.640 8.130 8.340 520,475 -0.12(-1.42%)
Jun 12, 2025 8.450 8.550 8.260 8.460 909,654 -0.24(-2.76%)
Jun 11, 2025 8.570 8.900 8.570 8.700 1,133,513 +0.37(+4.44%)
Jun 10, 2025 8.070 8.400 8.010 8.330 563,932 +0.30(+3.74%)
Jun 09, 2025 8.250 8.360 7.940 8.030 557,918 +0.00(+0.00%)
Jun 06, 2025 7.360 8.090 7.310 8.030 1,040,958 +0.78(+10.76%)
Jun 05, 2025 7.300 7.680 7.210 7.250 409,329 +0.01(+0.14%)
Jun 04, 2025 7.000 7.350 6.920 7.240 323,441 +0.23(+3.28%)
Jun 03, 2025 6.900 7.040 6.640 7.010 234,328 +0.25(+3.70%)
Jun 02, 2025 6.640 6.860 6.450 6.760 372,007 -0.50(-6.89%)
May 30, 2025 7.450 7.450 7.140 7.260 309,924 -0.24(-3.20%)
May 29, 2025 7.670 7.770 7.400 7.500 159,627 +0.11(+1.49%)
May 28, 2025 7.640 7.660 7.380 7.390 156,342 -0.24(-3.15%)
May 27, 2025 7.660 7.660 7.430 7.630 52,756 +0.03(+0.39%)
May 26, 2025 7.470 7.720 7.470 7.600 36,052 +0.20(+2.70%)
May 23, 2025 7.380 7.500 7.300 7.400 120,672 -0.04(-0.54%)
May 22, 2025 7.500 7.570 7.380 7.440 115,168 -0.16(-2.11%)
May 21, 2025 7.680 7.760 7.540 7.600 160,695 -0.17(-2.19%)
May 20, 2025 8.030 8.030 7.750 7.770 98,989 -0.26(-3.24%)
May 16, 2025 8.030 0 -0.01(-0.12%)
May 15, 2025 8.110 8.120 7.910 8.040 95,659 -0.11(-1.35%)
May 14, 2025 8.410 8.450 8.050 8.150 117,795 -0.30(-3.55%)
May 13, 2025 8.800 8.800 8.430 8.450 274,602 -0.29(-3.32%)
May 12, 2025 8.700 8.910 8.500 8.740 254,158 +0.38(+4.55%)
May 09, 2025 8.110 8.420 7.990 8.360 288,408 +0.27(+3.34%)
May 08, 2025 7.470 8.170 7.310 8.090 215,675 +0.77(+10.52%)
May 07, 2025 7.550 7.550 7.250 7.320 317,912 -0.21(-2.79%)
May 06, 2025 7.690 7.740 7.450 7.530 103,500 -0.24(-3.09%)
May 05, 2025 7.960 7.970 7.700 7.770 157,397 -0.21(-2.63%)
May 02, 2025 7.660 8.020 7.590 7.980 264,461 +0.57(+7.69%)
May 01, 2025 7.040 7.480 7.040 7.410 214,152 +0.35(+4.96%)
Apr 30, 2025 6.490 7.190 6.000 7.060 238,864 +0.03(+0.43%)
Apr 29, 2025 7.070 7.130 6.990 7.030 184,259 -0.05(-0.71%)
Apr 28, 2025 7.150 7.320 7.020 7.080 181,012 -0.05(-0.70%)
Apr 25, 2025 7.300 7.300 7.000 7.130 150,686 -0.16(-2.19%)
Apr 24, 2025 6.850 7.400 6.850 7.290 205,749 +0.46(+6.73%)
Apr 23, 2025 7.010 7.140 6.790 6.830 168,535 +0.10(+1.49%)
Apr 22, 2025 6.770 7.040 6.680 6.730 305,162 -0.01(-0.15%)
Apr 21, 2025 6.550 6.740 6.410 6.740 156,672 +0.08(+1.20%)
Apr 17, 2025 6.660 0 +0.13(+1.99%)
Apr 16, 2025 6.350 6.560 6.280 6.530 292,081 +0.17(+2.67%)
Apr 15, 2025 6.420 6.560 6.350 6.360 136,975 -0.01(-0.16%)
Apr 14, 2025 6.700 6.750 6.330 6.370 172,817 -0.12(-1.85%)
Apr 11, 2025 6.360 6.620 6.290 6.490 202,051 +0.05(+0.78%)
Apr 10, 2025 6.860 6.860 6.160 6.440 365,034 -0.49(-7.07%)
Apr 09, 2025 6.020 7.020 5.910 6.930 375,194 +0.77(+12.50%)
Apr 08, 2025 6.990 6.990 6.060 6.160 304,490 -0.63(-9.28%)
Apr 07, 2025 6.420 6.970 6.250 6.790 423,434 +0.12(+1.80%)
Apr 04, 2025 7.030 7.030 6.430 6.670 368,642 -0.52(-7.23%)
Apr 03, 2025 7.600 7.800 7.140 7.190 367,193 -0.84(-10.46%)
Apr 02, 2025 7.630 8.110 7.600 8.030 112,768 +0.26(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.