Algoma Steel Group Inc (ASTL.WT)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287600 | 2.33 | -0.06 | -2.51 | 2.33 | 2.33 | 2.33 | 200 |
| 1729201200 | 2.39 | 0.09 | 3.91 | 2.39 | 2.39 | 2.39 | 600 |
| 1729114800 | 2.3 | -0.03 | -1.29 | 2.3 | 2.32 | 2.3 | 5200 |
| 1729028400 | 2.33 | -0.08 | -3.32 | 2.33 | 2.33 | 2.33 | 14700 |
| 1728682800 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1728596400 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1728510000 | 2.41 | 0.09 | 3.88 | 2.42 | 2.42 | 2.41 | 5600 |
| 1728423600 | 2.32 | 0.02 | 0.87 | 2.32 | 2.32 | 2.32 | 1100 |
| 1728337200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 350 |
| 1728078000 | 2.3 | -0.03 | -1.29 | 2.3 | 2.3 | 2.3 | 2000 |
| 1727991600 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1727905200 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1727818800 | 2.33 | -0.02 | -0.85 | 2.2799999 | 2.33 | 2.2799999 | 2000 |
| 1727732400 | 2.35 | -0.15 | -6.00 | 2.35 | 2.35 | 2.35 | 100 |
| 1727473200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1727386800 | 2.5 | 0.1 | 4.17 | 2.45 | 2.5099999 | 2.45 | 600 |
| 1727300400 | 2.4 | -0.07 | -2.83 | 2.4 | 2.4 | 2.4 | 1400 |
| 1727214000 | 2.47 | 0.22 | 9.78 | 2.47 | 2.47 | 2.4 | 2700 |
| 1727127600 | 2.25 | -0.13 | -5.46 | 2.25 | 2.25 | 2.25 | 400 |
| 1726868400 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1726782000 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1726695600 | 2.38 | -0.08 | -3.25 | 2.35 | 2.38 | 2.25 | 1100 |
| 1726609200 | 2.46 | 0.06 | 2.50 | 2.46 | 2.46 | 2.46 | 100 |
| 1726522800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1726263600 | 2.4 | 0.06 | 2.56 | 2.4 | 2.4 | 2.4 | 100 |
| 1726177200 | 2.34 | -0.13 | -5.26 | 2.34 | 2.34 | 2.34 | 200 |
| 1726090800 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1726004400 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1725918000 | 2.47 | -0.11 | -4.26 | 2.32 | 2.47 | 2.32 | 1985 |
| 1725658800 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1725572400 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1725486000 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1725399600 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1725054000 | 2.58 | 0.13 | 5.31 | 2.61 | 2.61 | 2.54 | 1200 |
| 1724967600 | 2.45 | 0 | 0.00 | 2.45 | 2.56 | 2.45 | 3500 |
| 1724881200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 79 |
| 1724794800 | 2.45 | 0.29 | 13.43 | 2.36 | 2.45 | 2.36 | 14300 |
| 1724708400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1724449200 | 2.16 | -0.07 | -3.14 | 2.2 | 2.24 | 2.16 | 3100 |
| 1724362800 | 2.23 | 0.1 | 4.69 | 2.09 | 2.23 | 2.09 | 7100 |
| 1724276400 | 2.13 | 0.05 | 2.40 | 2.08 | 2.13 | 2.08 | 5700 |
| 1724190000 | 2.08 | 0.01 | 0.48 | 2 | 2.09 | 2 | 9300 |
| 1724103600 | 2.07 | 0.02 | 0.98 | 2.16 | 2.16 | 2.06 | 22800 |
| 1723844400 | 2.05 | -0.04 | -1.91 | 2.05 | 2.05 | 2.05 | 2000 |
| 1723758000 | 2.09 | 0.29 | 16.11 | 1.9 | 2.09 | 1.9 | 15700 |
| 1723671600 | 1.8 | -0.19 | -9.55 | 1.8 | 1.8 | 1.8 | 5900 |
| 1723585200 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1723498800 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1723239600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1723153200 | 1.99 | 0.15 | 8.15 | 1.99 | 1.99 | 1.99 | 500 |
| 1723066800 | 1.84 | 0.06 | 3.37 | 1.84 | 1.84 | 1.84 | 600 |
| 1722980400 | 1.78 | -0.05 | -2.73 | 1.79 | 1.79 | 1.78 | 2500 |
| 1722634800 | 1.83 | -0.09 | -4.69 | 1.84 | 1.84 | 1.83 | 4200 |
| 1722548400 | 1.92 | 0.22 | 12.94 | 1.76 | 2 | 1.76 | 5700 |
| 1722462000 | 1.7 | -0.05 | -2.86 | 1.62 | 1.7 | 1.61 | 2100 |
| 1722375600 | 1.75 | -0.02 | -1.13 | 1.61 | 1.75 | 1.61 | 1400 |
| 1722289200 | 1.77 | 0.03 | 1.72 | 1.77 | 1.77 | 1.77 | 500 |
| 1722030000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1721943600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1721857200 | 1.74 | -0.04 | -2.25 | 1.77 | 1.77 | 1.6299999 | 3275 |
| 1721770800 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 100 |
| 1721684400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721425200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
