Algoma Steel Group Inc (ASTL) Historical Stock Data
8.17 ↓0.13 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTL is down -0.72% a day on average. There have been 11 days where Algoma Steel Group Inc closed green and 19 days where ASTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 8.33 | 8.17 | ↓$0.16 (-1.92%) | 8.00 | 8.36 | 596.97K |
| 2025-01-13 | 8.23 | 8.30 | ↑$0.07 (0.85%) | 8.18 | 8.71 | 2.01M |
| 2025-01-10 | 8.26 | 8.23 | ↓$0.03 (-0.36%) | 8.13 | 8.29 | 829.53K |
| 2025-01-08 | 8.55 | 8.33 | ↓$0.22 (-2.57%) | 8.26 | 8.58 | 659.96K |
| 2025-01-07 | 8.82 | 8.61 | ↓$0.21 (-2.38%) | 8.55 | 8.89 | 682.65K |
| 2025-01-06 | 9.02 | 8.82 | ↓$0.20 (-2.22%) | 8.75 | 9.11 | 0.98M |
| 2025-01-03 | 9.30 | 8.94 | ↓$0.36 (-3.87%) | 8.89 | 9.37 | 2.56M |
| 2025-01-02 | 9.85 | 9.70 | ↓$0.15 (-1.52%) | 9.62 | 9.85 | 297.79K |
| 2024-12-31 | 9.73 | 9.78 | ↑$0.05 (0.51%) | 9.68 | 9.86 | 262.77K |
| 2024-12-30 | 9.72 | 9.67 | ↓$0.05 (-0.51%) | 9.60 | 9.82 | 262.95K |
| 2024-12-27 | 9.94 | 9.82 | ↓$0.12 (-1.21%) | 9.73 | 9.98 | 325.81K |
| 2024-12-26 | 9.77 | 9.96 | ↑$0.19 (1.94%) | 9.71 | 9.99 | 305.61K |
| 2024-12-24 | 9.65 | 9.80 | ↑$0.15 (1.55%) | 9.57 | 9.80 | 124.28K |
| 2024-12-23 | 9.40 | 9.61 | ↑$0.21 (2.23%) | 9.36 | 9.62 | 625.20K |
| 2024-12-20 | 9.22 | 9.42 | ↑$0.20 (2.17%) | 9.22 | 9.52 | 797.57K |
| 2024-12-19 | 9.56 | 9.35 | ↓$0.21 (-2.20%) | 9.35 | 9.62 | 496.68K |
| 2024-12-18 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.47 | 9.81 | 0.92M |
| 2024-12-17 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.36 | 9.61 | 1M |
| 2024-12-16 | 10.04 | 9.65 | ↓$0.39 (-3.88%) | 9.62 | 10.19 | 387.17K |
| 2024-12-13 | 9.99 | 10.08 | ↑$0.09 (0.90%) | 9.85 | 10.09 | 579.51K |
| 2024-12-12 | 10.02 | 9.99 | ↓$0.03 (-0.30%) | 9.97 | 10.08 | 396.77K |
| 2024-12-11 | 10.21 | 10.10 | ↓$0.11 (-1.08%) | 10.07 | 10.22 | 274.97K |
| 2024-12-10 | 10.37 | 10.15 | ↓$0.22 (-2.12%) | 10.10 | 10.37 | 199.22K |
| 2024-12-09 | 10.29 | 10.37 | ↑$0.08 (0.78%) | 10.29 | 10.72 | 444.89K |
| 2024-12-06 | 10.28 | 10.15 | ↓$0.13 (-1.26%) | 10.07 | 10.31 | 459.50K |
| 2024-12-05 | 10.33 | 10.22 | ↓$0.11 (-1.06%) | 10.16 | 10.39 | 408.52K |
| 2024-12-04 | 10.64 | 10.35 | ↓$0.29 (-2.73%) | 10.33 | 10.75 | 502.73K |
| 2024-12-03 | 10.56 | 10.62 | ↑$0.06 (0.57%) | 10.56 | 10.71 | 314.89K |
| 2024-12-02 | 10.78 | 10.56 | ↓$0.22 (-2.04%) | 10.55 | 10.78 | 290.50K |
| 2024-11-29 | 10.65 | 10.77 | ↑$0.12 (1.13%) | 10.64 | 10.86 | 205.63K |
Create an account or log in to view more rows.
$ASTL Shorts talk the talk but cant walk the walk
$ASTL Just buy and hold
$ASTL we need those buyers and volume.
$ASTL Just buy and hold
$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…