Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Algoma Steel Group Inc (NQ: ASTL )

10.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	10.31	10.31	9.920	10.08	373,684	-0.15(-1.47%)
Sep 30, 2024	10.37	10.37	9.995	10.23	569,710	-0.08(-0.78%)
Sep 27, 2024	10.40	10.51	10.20	10.31	436,845	+0.01(+0.10%)
Sep 26, 2024	10.33	10.36	10.21	10.30	407,698	+0.18(+1.78%)
Sep 25, 2024	10.21	10.26	10.10	10.12	465,174	-0.09(-0.88%)
Sep 24, 2024	9.970	10.51	9.910	10.21	845,781	+0.37(+3.76%)
Sep 23, 2024	9.800	9.924	9.720	9.840	535,215	+0.08(+0.82%)
Sep 20, 2024	9.930	9.930	9.700	9.760	1,161,223	-0.20(-1.96%)
Sep 19, 2024	10.10	10.13	9.930	9.955	881,104	+0.02(+0.15%)
Sep 18, 2024	10.14	10.37	9.920	9.940	735,582	-0.19(-1.88%)
Sep 17, 2024	10.22	10.22	9.980	10.13	622,290	-0.06(-0.59%)
Sep 16, 2024	10.34	10.38	10.07	10.19	457,979	-0.10(-0.97%)
Sep 13, 2024	10.07	10.35	10.07	10.29	595,088	+0.26(+2.59%)
Sep 12, 2024	10.14	10.30	10.00	10.03	690,322	-0.10(-0.99%)
Sep 11, 2024	10.36	10.40	10.05	10.13	531,450	-0.19(-1.84%)
Sep 10, 2024	10.55	10.65	10.20	10.32	586,409	-0.25(-2.37%)
Sep 09, 2024	10.29	10.65	10.29	10.57	929,039	+0.28(+2.72%)
Sep 06, 2024	10.12	10.41	9.960	10.29	1,865,217	+0.15(+1.48%)
Sep 05, 2024	10.27	10.29	10.03	10.14	514,539	-0.07(-0.69%)
Sep 04, 2024	10.03	10.38	9.950	10.21	695,599	+0.10(+0.99%)
Sep 03, 2024	10.45	10.50	10.02	10.11	1,089,443	-0.48(-4.53%)
Aug 30, 2024	10.46	10.71	10.41	10.59	652,504	+0.18(+1.73%)
Aug 29, 2024	10.05	10.46	9.990	10.41	977,538	+0.45(+4.52%)
Aug 28, 2024	10.03	10.16	9.840	9.960	800,544	-0.16(-1.58%)
Aug 27, 2024	9.920	10.15	9.860	10.12	679,770	+0.16(+1.61%)
Aug 26, 2024	9.810	10.02	9.810	9.960	401,233	+0.24(+2.47%)
Aug 23, 2024	9.800	9.810	9.654	9.720	356,823	-0.05(-0.51%)
Aug 22, 2024	9.740	9.800	9.600	9.770	751,254	+0.04(+0.41%)
Aug 21, 2024	9.580	9.760	9.500	9.730	456,155	+0.22(+2.31%)
Aug 20, 2024	9.670	9.670	9.450	9.510	648,578	-0.15(-1.55%)
Aug 19, 2024	9.700	9.810	9.550	9.660	843,227	-0.06(-0.62%)
Aug 16, 2024	9.950	9.950	9.640	9.720	889,785	-0.23(-2.31%)
Aug 15, 2024	9.400	10.19	9.390	9.950	1,746,364	+0.59(+6.30%)
Aug 14, 2024	8.740	9.400	8.480	9.360	1,304,935	+0.29(+3.20%)
Aug 13, 2024	8.980	9.125	8.890	9.070	672,951	+0.17(+1.91%)
Aug 12, 2024	9.090	9.130	8.810	8.900	672,894	-0.16(-1.77%)
Aug 09, 2024	8.910	9.150	8.740	9.060	488,087	+0.09(+1.00%)
Aug 08, 2024	9.100	10.00	8.945	8.970	1,050,372	-0.04(-0.44%)
Aug 07, 2024	8.840	9.105	8.810	9.010	886,667	+0.18(+2.04%)
Aug 06, 2024	9.160	9.270	8.780	8.830	930,004	-0.31(-3.39%)
Aug 05, 2024	8.870	9.275	8.755	9.140	676,873	-0.31(-3.28%)
Aug 02, 2024	9.180	9.470	9.150	9.450	1,479,608	-0.02(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Algoma Steel Group Inc (NQ: ASTL )

Historical Prices