ASTL - Algoma Steel Group Inc
6.24
0.420 6.731%
Share volume: 3,335,419
Last Updated: 03-13-2025
Steel Works/Blast Furnaces & Steel Works:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.82
0.42
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $5.81 | $5.81 | $6.29 | $6.29 | $5.54 | $5.54 | $6.24 | $6.24 | 3,335,419 | $3,335,419.00 |
| 03-12-2025 | $5.89 | $5.89 | $6.14 | $6.14 | $5.80 | $5.80 | $5.82 | $5.82 | 2,532,564 | $2,532,564.00 |
| 03-11-2025 | $5.53 | $5.53 | $5.85 | $5.85 | $5.20 | $5.20 | $5.81 | $5.81 | 2,783,623 | $2,783,623.00 |
| 03-10-2025 | $6.29 | $6.29 | $6.31 | $6.31 | $5.49 | $5.49 | $5.50 | $5.50 | 4,080,974 | $4,080,974.00 |
| 03-07-2025 | $6.71 | $6.71 | $6.79 | $6.79 | $6.37 | $6.37 | $6.38 | $6.38 | 1,403,365 | $1,403,365.00 |
| 03-06-2025 | $6.82 | $6.82 | $6.82 | $6.82 | $6.57 | $6.57 | $6.74 | $6.74 | 1,481,162 | $1,481,162.00 |
| 03-05-2025 | $6.58 | $6.58 | $6.93 | $6.93 | $6.51 | $6.51 | $6.84 | $6.84 | 883,000 | $883,000.00 |
| 03-04-2025 | $6.66 | $6.66 | $6.75 | $6.75 | $6.45 | $6.45 | $6.54 | $6.54 | 1,769,681 | $1,769,681.00 |
| 03-03-2025 | $7.40 | $7.40 | $7.50 | $7.50 | $6.75 | $6.75 | $6.80 | $6.80 | 1,272,530 | $1,272,530.00 |
| 02-28-2025 | $7.01 | $7.01 | $7.35 | $7.35 | $6.96 | $6.96 | $7.34 | $7.34 | 933,894 | $933,894.00 |