S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Algoma Steel Group Inc (ASTL)
Algoma Steel Group Inc (ASTL) Historical

ASTL Algoma Steel Group Inc

10.67

0.15 (1.43%)

May 01 2024 - Closed

Delayed by 15 minutes

ASTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	10.67	0.15	1.43%	10.48	10.67	10.48	27,145
Apr 30 2024	10.52	-0.30	-2.77%	10.89	10.89	10.52	21,208
Apr 29 2024	10.82	0.19	1.79%	10.70	10.82	10.66	70,832
Apr 26 2024	10.63	0.00	0.00%	10.63	10.63	10.63	0
Apr 25 2024	10.63	0.07	0.66%	10.39	10.85	10.34	28,751
Apr 24 2024	10.56	-0.26	-2.40%	10.98	10.98	10.52	18,872
Apr 23 2024	10.82	0.09	0.84%	10.65	10.99	10.55	47,996
Apr 22 2024	10.73	-0.03	-0.28%	10.83	10.83	10.50	30,567
Apr 19 2024	10.76	-0.09	-0.83%	10.90	10.90	10.68	21,339
Apr 18 2024	10.85	0.08	0.74%	10.79	10.89	10.72	16,972
Apr 17 2024	10.77	0.22	2.09%	10.71	10.90	10.71	33,617
Apr 16 2024	10.55	-0.12	-1.12%	10.59	10.72	10.38	22,811
Apr 15 2024	10.67	0.03	0.28%	10.69	10.70	10.48	38,933
Apr 12 2024	10.64	-0.40	-3.62%	11.20	11.20	10.64	26,763
Apr 11 2024	11.04	-0.11	-0.99%	11.08	11.16	10.94	16,318
Apr 10 2024	11.15	-0.15	-1.33%	11.26	11.26	10.81	55,383
Apr 09 2024	11.30	-0.11	-0.96%	11.37	11.40	11.13	31,483
Apr 08 2024	11.41	0.18	1.60%	11.48	11.50	11.24	36,534
Apr 05 2024	11.23	-0.15	-1.32%	11.41	11.43	11.19	16,203
Apr 04 2024	11.38	-0.30	-2.57%	11.85	11.85	11.32	36,239
Apr 03 2024	11.68	0.14	1.21%	11.61	11.93	11.61	38,956
Apr 02 2024	11.54	-0.18	-1.54%	11.53	11.64	11.40	28,896
Apr 01 2024	11.72	0.17	1.47%	11.68	11.92	11.57	47,044
Mar 28 2024	11.55	0.13	1.14%	11.43	11.69	11.43	69,612
Mar 27 2024	11.42	0.02	0.18%	11.50	11.51	11.18	47,808
Mar 26 2024	11.40	0.34	3.07%	11.16	11.65	11.14	88,414
Mar 25 2024	11.06	0.30	2.79%	10.81	11.23	10.81	61,707
Mar 22 2024	10.76	-0.10	-0.92%	10.77	10.90	10.74	21,376
Mar 21 2024	10.86	0.04	0.37%	10.84	10.97	10.78	33,413
Mar 20 2024	10.82	0.33	3.15%	10.46	10.90	10.46	34,805
Mar 19 2024	10.49	0.20	1.94%	10.37	10.64	10.34	42,291
Mar 18 2024	10.29	-0.21	-2.00%	10.44	10.60	10.29	22,981
Mar 15 2024	10.50	0.13	1.25%	10.39	10.62	10.35	92,784
Mar 14 2024	10.37	-0.29	-2.72%	10.62	10.65	10.29	54,084
Mar 13 2024	10.66	0.16	1.52%	10.51	10.73	10.51	32,032
Mar 12 2024	10.50	0.06	0.57%	10.32	10.53	10.32	21,307
Mar 11 2024	10.44	-0.39	-3.60%	10.69	10.79	10.44	28,177
Mar 08 2024	10.83	-0.02	-0.18%	10.93	11.04	10.74	25,162
Mar 07 2024	10.85	0.24	2.26%	10.83	10.91	10.68	39,332
Mar 06 2024	10.61	0.30	2.91%	10.38	10.72	10.30	92,566
Mar 05 2024	10.31	-0.40	-3.73%	10.63	10.65	10.25	82,875
Mar 04 2024	10.71	0.03	0.28%	10.52	10.83	10.49	47,966
Mar 01 2024	10.68	-0.32	-2.91%	11.03	11.05	10.68	48,403
Feb 29 2024	11.00	-0.39	-3.42%	11.39	11.43	10.94	96,082
Feb 28 2024	11.39	-0.49	-4.12%	11.97	11.97	11.35	34,299
Feb 27 2024	11.88	0.67	5.98%	11.36	11.96	11.34	45,949
Feb 26 2024	11.21	-0.12	-1.06%	11.48	11.48	11.20	34,174
Feb 23 2024	11.33	0.14	1.25%	11.20	11.33	11.18	27,797
Feb 22 2024	11.19	-0.02	-0.18%	11.21	11.34	11.19	12,242
Feb 21 2024	11.21	0.12	1.08%	11.06	11.24	11.05	29,562
Feb 20 2024	11.09	-0.22	-1.95%	11.20	11.35	11.09	16,946
Feb 16 2024	11.31	-0.09	-0.79%	11.38	11.53	11.23	65,561
Feb 15 2024	11.40	0.40	3.64%	11.01	11.45	10.93	59,951
Feb 14 2024	11.00	0.30	2.80%	10.68	11.10	10.68	54,524
Feb 13 2024	10.70	-0.11	-1.02%	10.71	10.81	10.64	68,643
Feb 12 2024	10.81	-0.22	-1.99%	11.08	11.08	10.79	62,365
Feb 09 2024	11.03	0.35	3.28%	10.60	11.12	10.59	70,039
Feb 08 2024	10.68	-0.52	-4.64%	11.22	11.22	10.50	132,172
Feb 07 2024	11.20	-0.03	-0.27%	11.20	11.24	10.74	134,336
Feb 06 2024	11.23	-0.02	-0.18%	11.08	11.37	11.08	88,569
Feb 05 2024	11.25	0.04	0.36%	11.14	11.27	10.93	39,116
Feb 02 2024	11.21	-0.06	-0.53%	11.17	11.28	11.08	39,162

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions