Dark

ASTL
ALGOMA STEEL GROUP INC
stock TSE

Inactive

Aug 2, 2024

13.09CAD+0.076%(+0.01)76,610

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.0100	13.1100	12.7100	13.0900	+0.076%	76,610	0.000%
2024-08-01	12.4800	13.5400	12.4800	13.0800	+7.566%	204,434	+0.076%
2024-07-31	11.8100	12.2900	11.7400	12.1600	+3.051%	56,878	+7.648%
2024-07-30	11.7000	11.9100	11.7000	11.8000	+0.855%	45,987	+10.932%
2024-07-29	12.0300	12.0300	11.6200	11.7000	-2.092%	33,616	+11.880%
2024-07-26	12.0400	12.0700	11.9000	11.9500	+0.336%	29,360	+9.540%
2024-07-25	11.6400	12.1300	11.6400	11.9100	+0.591%	84,608	+9.908%
2024-07-24	12.2000	12.2900	11.8300	11.8400	-2.871%	44,606	+10.557%
2024-07-23	12.0100	12.2500	12.0100	12.1900	+0.495%	46,950	+7.383%
2024-07-22	12.0200	12.2000	11.7400	12.1300	+1.933%	61,677	+7.914%
2024-07-19	12.2700	12.3100	11.8500	11.9000	-3.487%	45,890	+10.000%
2024-07-18	11.6300	12.3300	11.5500	12.3300	+5.295%	113,954	+6.164%
2024-07-17	11.4800	11.8700	11.4500	11.7100	+1.123%	78,447	+11.785%
2024-07-16	11.5100	11.7300	11.2700	11.5800	+1.579%	76,086	+13.040%
2024-07-15	10.5100	11.5700	10.5100	11.4000	+13.320%	149,970	+14.825%
2024-07-12	10.0600	10.1500	9.9900	10.0600	+0.299%	19,475	+30.119%
2024-07-11	9.5900	10.0500	9.5900	10.0300	+5.026%	49,019	+30.508%
2024-07-10	9.4600	9.6500	9.4300	9.5500	+0.845%	62,389	+37.068%
2024-07-09	9.6600	9.7000	9.4500	9.4700	-2.572%	41,474	+38.226%
2024-07-08	9.4400	9.7200	9.3300	9.7200	+3.404%	57,181	+34.671%
2024-07-05	9.7400	9.7400	9.3800	9.4000	-3.984%	74,965	+39.255%
2024-07-04	9.6300	9.7900	9.6200	9.7900	+2.086%	15,302	+33.708%
2024-07-03	9.5000	9.6800	9.5000	9.5900	+1.160%	65,401	+36.496%
2024-07-02	9.4000	9.6000	9.3900	9.4800	-0.105%	56,184	+38.080%
2024-06-28	9.7100	9.7100	9.4500	9.4900	-0.524%	42,752	+37.935%
2024-06-27	9.4000	9.5400	9.2000	9.5400	+1.706%	58,270	+37.212%
2024-06-26	9.4800	9.5000	9.3000	9.3800	-1.985%	54,822	+39.552%
2024-06-25	9.7400	9.7400	9.4700	9.5700	-1.136%	96,842	+36.782%
2024-06-24	9.7000	9.7500	9.5300	9.6800	+0.833%	41,317	+35.227%
2024-06-21	9.7600	10.3000	9.1600	9.6000	-1.336%	150,578	+36.354%
2024-06-20	10.0000	10.0800	9.7100	9.7300	-0.815%	75,531	+34.532%
2024-06-19	10.0900	10.1500	9.8100	9.8100	-2.485%	14,438	+33.435%
2024-06-18	10.0100	10.1900	9.9900	10.0600	-0.593%	34,074	+30.119%
2024-06-17	9.9800	10.1500	9.8500	10.1200	+2.326%	65,725	+29.348%
2024-06-14	9.8600	9.9900	9.8400	9.8900	-0.902%	31,856	+32.356%
2024-06-13	9.9400	9.9900	9.8200	9.9800	+0.504%	51,541	+31.162%
2024-06-12	10.1600	10.1600	9.8200	9.9300	-0.799%	46,628	+31.823%
2024-06-11	10.1300	10.1600	9.9900	10.0100	-3.935%	42,956	+30.769%
2024-06-10	10.2700	10.4200	10.1600	10.4200	+0.871%	33,038	+25.624%
2024-06-07	10.2300	10.3500	10.1800	10.3300	-0.673%	34,688	+26.718%
2024-06-06	10.3000	10.4500	10.1500	10.4000	+1.365%	22,382	+25.865%
2024-06-05	10.1400	10.3000	10.0800	10.2600	+1.084%	27,410	+27.583%
2024-06-04	10.3700	10.3700	10.0400	10.1500	-3.056%	56,421	+28.966%
2024-06-03	10.5300	10.5300	10.3200	10.4700	-0.191%	30,699	+25.024%
2024-05-31	10.6600	10.6600	10.3500	10.4900	-1.687%	143,508	+24.786%
2024-05-30	10.4600	10.6700	10.4600	10.6700	+0.851%	33,232	+22.680%
2024-05-29	10.6800	10.6800	10.4800	10.5800	-2.488%	45,205	+23.724%
2024-05-28	10.6700	10.9000	10.6600	10.8500	+1.687%	29,531	+20.645%
2024-05-27	10.6900	10.6900	10.5300	10.6700	-1.020%	20,735	+22.680%
2024-05-24	10.8600	10.8600	10.6700	10.7800	-0.828%	18,372	+21.429%
2024-05-23	11.0100	11.0200	10.6300	10.8700	-2.160%	50,559	+20.423%
2024-05-22	11.3200	11.3200	10.9800	11.1100	-1.332%	38,287	+17.822%
2024-05-21	10.8400	11.2900	10.8400	11.2600	+3.779%	35,347	+16.252%
2024-05-17	10.6300	10.8500	10.5700	10.8500	+3.039%	43,879	+20.645%
2024-05-16	10.6000	10.6400	10.3400	10.5300	+0.190%	40,782	+24.311%
2024-05-15	10.6900	10.6900	10.4300	10.5100	-1.222%	35,595	+24.548%
2024-05-14	10.5600	10.6400	10.3900	10.6400	+0.949%	31,898	+23.026%
2024-05-13	10.6600	10.7500	10.5400	10.5400	-2.407%	23,462	+24.194%
2024-05-10	10.8000	10.8800	10.5600	10.8000	-0.277%	36,447	+21.204%
2024-05-09	10.5800	10.8400	10.5800	10.8300	+1.690%	55,729	+20.868%
2024-05-08	10.6700	10.6700	10.5300	10.6500	-0.838%	18,042	+22.911%
2024-05-07	10.5600	10.8200	10.4900	10.7400	+1.416%	40,745	+21.881%
2024-05-06	10.8500	10.8500	10.5100	10.5900	-1.213%	40,794	+23.607%
2024-05-02	10.6100	10.7200	10.4500	10.7200	+0.469%	11,590	+22.108%
2024-05-01	10.4800	10.6700	10.4800	10.6700	+1.426%	27,145	+22.680%
2024-04-30	10.8900	10.8900	10.5200	10.5200	-2.773%	21,208	+24.430%
2024-04-29	10.7000	10.8200	10.6600	10.8200	0.000%	70,832	+20.980%
2024-04-26	10.8900	10.8900	10.6000	10.8200	+2.462%	24,307	+20.980%
2024-04-24	10.9800	10.9800	10.5200	10.5600	-2.403%	18,872	+23.958%
2024-04-23	10.6500	10.9900	10.5400	10.8200	+0.839%	47,996	+20.980%
2024-04-22	10.8300	10.8300	10.5000	10.7300	-0.279%	30,567	+21.994%
2024-04-19	10.9000	10.9000	10.6700	10.7600	-0.829%	21,339	+21.654%
2024-04-18	10.7900	10.8900	10.7100	10.8500	+2.844%	16,972	+20.645%
2024-04-16	10.5900	10.7200	10.3800	10.5500	-1.125%	22,811	+24.076%
2024-04-15	10.6900	10.7000	10.4800	10.6700	+0.282%	38,933	+22.680%
2024-04-12	11.2000	11.2000	10.6400	10.6400	-3.623%	26,763	+23.026%
2024-04-11	11.0800	11.1600	10.9400	11.0400	-0.987%	16,318	+18.569%
2024-04-10	11.2600	11.2600	10.8100	11.1500	-2.279%	55,383	+17.399%
2024-04-08	11.4800	11.5000	11.2400	11.4100	+1.603%	36,534	+14.724%
2024-04-05	11.4100	11.4300	11.1900	11.2300	-1.318%	16,203	+16.563%
2024-04-04	11.8500	11.8500	11.3200	11.3800	-2.568%	36,239	+15.026%
2024-04-03	11.6100	11.9300	11.6100	11.6800	+1.213%	38,956	+12.072%
2024-04-02	11.5300	11.6400	11.4000	11.5400	-1.536%	28,896	+13.432%
2024-04-01	11.6800	11.9200	11.5700	11.7200	+1.472%	47,044	+11.689%
2024-03-28	11.4300	11.6900	11.4300	11.5500	+1.138%	69,612	+13.333%
2024-03-27	11.5000	11.5100	11.1800	11.4200	+0.175%	47,808	+14.623%
2024-03-26	11.1600	11.6500	11.1400	11.4000	+3.074%	88,414	+14.825%
2024-03-25	10.8100	11.2300	10.8100	11.0600	+2.788%	61,707	+18.354%
2024-03-22	10.7700	10.9000	10.7400	10.7600	-0.921%	21,376	+21.654%
2024-03-21	10.8400	10.9700	10.7800	10.8600	+0.370%	33,413	+20.534%
2024-03-20	10.4600	10.9000	10.4600	10.8200	+3.146%	34,805	+20.980%
2024-03-19	10.3700	10.6400	10.3400	10.4900	-0.095%	42,291	+24.786%
2024-03-15	10.3900	10.6200	10.3500	10.5000	+1.254%	92,784	+24.667%
2024-03-14	10.6200	10.6500	10.2900	10.3700	-2.720%	54,084	+26.230%
2024-03-13	10.5100	10.7300	10.5100	10.6600	+1.524%	32,032	+22.795%
2024-03-12	10.3200	10.5350	10.3200	10.5000	+0.575%	21,307	+24.667%
2024-03-11	10.6900	10.7900	10.4400	10.4400	-3.779%	28,177	+25.383%
2024-03-07	10.8300	10.9100	10.6800	10.8500	+2.262%	39,332	+20.645%
2024-03-06	10.3800	10.7200	10.3000	10.6100	-0.934%	92,566	+23.374%
2024-03-04	10.5200	10.8300	10.4900	10.7100	+0.281%	47,966	+22.222%
2024-03-01	11.0300	11.0500	10.6800	10.6800	-2.909%	48,403	+22.566%
2024-02-29	11.3900	11.4300	10.9400	11.0000	-3.424%	96,082	+19.000%
2024-02-28	11.9700	11.9700	11.3500	11.3900	-4.125%	34,299	+14.925%
2024-02-27	11.3600	11.9600	11.3400	11.8800	+5.977%	45,949	+10.185%
2024-02-26	11.4800	11.4800	11.2000	11.2100	-1.059%	34,174	+16.771%
2024-02-23	11.2000	11.3300	11.1800	11.3300	+1.251%	27,797	+15.534%
2024-02-22	11.2100	11.3400	11.1900	11.1900	-0.178%	12,242	+16.979%
2024-02-21	11.0600	11.2400	11.0500	11.2100	+1.082%	29,562	+16.771%
2024-02-20	11.2000	11.3500	11.0900	11.0900	-1.945%	16,946	+18.034%
2024-02-16	11.3800	11.5300	11.2300	11.3100	-0.789%	65,561	+15.738%
2024-02-15	11.0100	11.4500	10.9300	11.4000	+3.636%	59,951	+14.825%
2024-02-14	10.6800	11.1000	10.6700	11.0000	+2.804%	54,524	+19.000%
2024-02-13	10.7100	10.8100	10.6400	10.7000	-1.018%	68,643	+22.336%
2024-02-12	11.0800	11.0800	10.7900	10.8100	-1.995%	62,365	+21.092%
2024-02-09	10.6000	11.1200	10.5900	11.0300	+3.277%	70,039	+18.676%
2024-02-08	11.2200	11.2200	10.5000	10.6800	-4.643%	132,172	+22.566%
2024-02-07	11.2000	11.2400	10.7400	11.2000	-0.267%	134,336	+16.875%
2024-02-06	11.0800	11.3700	11.0800	11.2300	-0.178%	88,569	+16.563%
2024-02-05	11.1400	11.2700	10.9300	11.2500	+0.357%	39,116	+16.356%
2024-02-02	11.1700	11.2900	11.0800	11.2100	-0.532%	39,162	+16.771%
2024-02-01	11.2500	11.2950	11.1000	11.2700	+0.535%	52,706	+16.149%
2024-01-31	11.6200	11.6700	11.1700	11.2100	-3.777%	93,993	+16.771%
2024-01-30	11.5100	11.7900	11.4400	11.6500	+0.172%	48,700	+12.361%
2024-01-29	11.4200	11.6400	11.3500	11.6300	+0.519%	36,535	+12.554%
2024-01-26	11.2800	11.6300	11.2700	11.5700	+2.662%	75,191	+13.137%
2024-01-25	11.4400	11.4400	11.1200	11.2700	-1.140%	51,778	+16.149%
2024-01-24	11.3300	11.5400	11.3200	11.4000	+0.441%	65,147	+14.825%
2024-01-23	11.7500	11.9200	11.3300	11.3500	-2.991%	121,549	+15.330%
2024-01-22	11.3700	11.8000	11.3700	11.7000	-4.255%	147,460	+11.880%
2024-01-19	12.2200	12.2200	12.0100	12.2200	-0.489%	34,334	+7.119%
2024-01-18	12.5500	12.5700	12.1100	12.2800	-2.073%	59,342	+6.596%
2024-01-17	12.4400	12.5400	12.2900	12.5400	-0.870%	63,357	+4.386%
2024-01-16	12.4200	12.7000	12.4200	12.6500	-0.394%	72,484	+3.478%
2024-01-15	12.7900	12.7900	12.6400	12.7000	-0.236%	8,990	+3.071%
2024-01-12	12.5200	12.7300	12.5200	12.7300	+1.677%	72,885	+2.828%
2024-01-11	12.6500	12.6500	12.4700	12.5200	-1.417%	52,438	+4.553%
2024-01-10	12.7400	12.7800	12.5600	12.7000	+0.237%	59,131	+3.071%
2024-01-09	12.8500	12.8500	12.5300	12.6700	-1.093%	43,935	+3.315%
2024-01-08	12.9400	12.9800	12.7700	12.8100	-1.157%	77,713	+2.186%
2024-01-05	12.7500	13.0200	12.7000	12.9600	+1.408%	107,341	+1.003%
2024-01-04	12.8800	13.0100	12.6550	12.7800	-1.007%	69,949	+2.426%
2024-01-03	12.6300	12.9600	12.5000	12.9100	+1.255%	106,775	+1.394%
2024-01-02	13.1000	13.2800	12.6400	12.7500	-4.135%	81,704	+2.667%
2023-12-29	13.2500	13.4300	13.1300	13.3000	-0.375%	35,290	-1.579%
2023-12-28	13.3700	13.4800	13.2900	13.3500	-0.964%	36,476	-1.948%
2023-12-27	13.3500	13.5400	13.3400	13.4800	+1.125%	40,515	-2.893%
2023-12-22	13.0000	13.4000	12.8800	13.3300	+3.094%	60,970	-1.800%
2023-12-21	12.6200	13.0800	12.6200	12.9300	+3.606%	66,778	+1.237%
2023-12-20	12.5200	12.9400	12.3700	12.4800	-0.399%	77,508	+4.888%
2023-12-19	12.2200	12.6200	12.2100	12.5300	+2.119%	64,236	+4.469%
2023-12-18	12.2600	12.8900	12.2200	12.2700	+5.051%	138,984	+6.683%
2023-12-15	11.8700	11.8700	11.6100	11.6800	-0.426%	183,787	+12.072%
2023-12-14	11.4100	11.8200	11.4100	11.7300	+2.895%	94,761	+11.594%
2023-12-13	10.8900	11.4500	10.8300	11.4000	+4.683%	74,584	+14.825%
2023-12-12	10.8500	10.9900	10.7200	10.8900	-1.448%	45,227	+20.202%
2023-12-08	11.0200	11.3200	11.0000	11.0500	-1.251%	44,550	+18.462%
2023-12-07	11.3900	11.3900	10.9700	11.1900	+0.449%	61,409	+16.979%
2023-12-06	11.3400	11.4800	11.1400	11.1400	-1.937%	49,411	+17.504%
2023-12-05	11.6100	11.6900	11.3400	11.3600	-2.989%	74,014	+15.229%
2023-12-04	11.6000	11.8000	11.5900	11.7100	+0.601%	55,387	+11.785%
2023-12-01	11.2200	11.6800	11.2200	11.6400	+1.926%	61,032	+12.457%
2023-11-30	11.3900	11.4800	11.3500	11.4200	+0.617%	146,324	+14.623%
2023-11-29	11.3800	11.4100	11.1500	11.3500	-0.700%	33,318	+15.330%
2023-11-28	11.1000	11.5100	10.9400	11.4300	+3.066%	42,397	+14.523%
2023-11-27	10.7200	11.1100	10.7100	11.0900	+3.067%	45,843	+18.034%
2023-11-24	10.8600	10.8600	10.6500	10.7600	-0.093%	20,000	+21.654%
2023-11-23	10.8600	10.8700	10.7700	10.7700	-0.829%	2,419	+21.541%
2023-11-22	10.8000	10.8600	10.6200	10.8600	+1.685%	29,701	+20.534%
2023-11-21	10.7200	10.7200	10.5900	10.6800	-0.743%	25,720	+22.566%
2023-11-20	10.6800	10.8100	10.5800	10.7600	+1.605%	108,436	+21.654%
2023-11-17	10.3200	10.6100	10.2300	10.5900	+2.616%	55,972	+23.607%
2023-11-16	10.2700	10.3600	10.0400	10.3200	+0.292%	27,143	+26.841%
2023-11-15	10.0900	10.2900	10.0900	10.2900	+0.685%	39,546	+27.211%
2023-11-14	10.1800	10.3050	10.0600	10.2200	+3.232%	45,412	+28.082%
2023-11-13	10.0800	10.1300	9.8700	9.9000	-2.559%	29,891	+32.222%
2023-11-10	10.0100	10.1800	9.9700	10.1600	+1.804%	30,045	+28.839%
2023-11-09	10.0800	10.1800	9.9600	9.9800	+0.504%	57,382	+31.162%
2023-11-08	9.7700	10.0800	9.7700	9.9300	+1.430%	46,841	+31.823%
2023-11-07	9.8000	9.9100	9.7200	9.7900	-1.410%	50,125	+33.708%
2023-11-06	10.1100	10.1600	9.9300	9.9300	-1.974%	62,764	+31.823%
2023-11-03	9.1500	10.3900	9.1500	10.1300	+2.843%	96,605	+29.220%
2023-11-02	9.7700	10.0000	9.7700	9.8500	-0.806%	81,609	+32.893%
2023-11-01	9.8400	9.9500	9.6200	9.9300	+2.371%	187,511	+31.823%
2023-10-31	9.8400	9.9500	9.6500	9.7000	-1.722%	111,792	+34.948%
2023-10-30	9.8400	9.9200	9.6900	9.8700	+1.963%	61,164	+32.624%
2023-10-27	9.4700	9.7100	9.4700	9.6800	+1.574%	46,713	+35.227%
2023-10-26	9.5100	9.5900	9.3800	9.5300	+2.363%	88,926	+37.356%
2023-10-25	9.3000	9.3600	9.1600	9.3100	+0.540%	40,052	+40.602%
2023-10-24	9.0600	9.3200	9.0500	9.2600	+3.233%	89,124	+41.361%
2023-10-23	8.8100	9.1400	8.8000	8.9700	+0.448%	140,601	+45.931%
2023-10-20	8.9100	8.9900	8.8700	8.9300	-0.667%	31,544	+46.585%
2023-10-19	9.1100	9.1900	8.9800	8.9900	-0.333%	42,965	+45.606%
2023-10-18	9.1300	9.1400	8.9900	9.0200	-1.096%	23,705	+45.122%
2023-10-17	9.0500	9.2100	9.0400	9.1200	+0.662%	42,830	+43.531%
2023-10-16	8.9700	9.0700	8.9500	9.0600	+1.003%	28,238	+44.481%
2023-10-13	9.0400	9.0400	8.8900	8.9700	-0.774%	40,366	+45.931%
2023-10-12	8.9200	9.0400	8.7850	9.0400	+0.222%	83,458	+44.801%
2023-10-11	8.9200	9.0700	8.9200	9.0200	+0.222%	72,389	+45.122%
2023-10-10	8.8700	9.1800	8.8700	9.0000	+1.695%	42,028	+45.444%
2023-10-06	8.7700	8.9200	8.7100	8.8500	-1.007%	51,808	+47.910%
2023-10-05	8.9900	8.9900	8.8150	8.9400	-0.112%	50,962	+46.421%
2023-10-04	8.9900	9.0100	8.8300	8.9500	-0.334%	101,770	+46.257%
2023-10-03	9.0000	9.2700	8.9600	8.9800	-0.333%	46,669	+45.768%
2023-10-02	8.9100	9.2100	8.9100	9.0100	-2.172%	39,359	+45.283%
2023-09-29	9.4000	9.4100	9.0800	9.2100	-2.229%	96,190	+42.128%
2023-09-28	9.4000	9.4950	9.3200	9.4200	+1.182%	37,751	+38.960%
2023-09-27	8.9800	9.3500	8.9800	9.3100	+2.646%	68,269	+40.602%
2023-09-26	9.3300	9.3300	9.0700	9.0700	-2.891%	34,092	+44.322%
2023-09-25	9.1200	9.3400	9.0500	9.3400	+2.077%	37,740	+40.150%
2023-09-22	9.0800	9.2200	9.0000	9.1500	+1.667%	57,005	+43.060%
2023-09-21	9.3400	9.3400	8.9700	9.0000	-1.854%	49,027	+45.444%
2023-09-20	9.3800	9.4200	9.1600	9.1700	-0.972%	62,645	+42.748%
2023-09-19	9.1200	9.3000	9.0300	9.2600	+1.535%	78,875	+41.361%
2023-09-18	9.2600	9.3800	9.1000	9.1200	-2.460%	80,705	+43.531%
2023-09-15	9.4600	9.5500	9.2500	9.3500	-1.058%	248,286	+40.000%
2023-09-14	9.5400	9.5400	9.4000	9.4500	+1.070%	33,095	+38.519%
2023-09-13	9.5500	9.5600	9.3400	9.3500	-2.299%	50,080	+40.000%
2023-09-12	9.6100	9.7400	9.5400	9.5700	0.000%	38,633	+36.782%
2023-09-11	9.5900	9.8800	9.5700	9.5700	-1.340%	42,801	+36.782%
2023-09-08	9.7800	9.8200	9.6400	9.7000	-0.818%	58,562	+34.948%
2023-09-07	9.8600	9.9400	9.6900	9.7800	-2.783%	47,364	+33.845%
2023-09-06	10.4000	10.4350	10.0050	10.0600	-3.455%	43,520	+30.119%
2023-09-05	10.2300	10.4900	10.2300	10.4200	+0.871%	32,383	+25.624%
2023-09-01	10.3700	10.5400	10.1800	10.3300	-0.097%	45,102	+26.718%
2023-08-31	10.4200	10.4400	10.2700	10.3400	+0.584%	89,651	+26.596%
2023-08-30	10.3700	10.5100	10.2800	10.2800	-0.676%	44,485	+27.335%
2023-08-29	10.2700	10.4000	10.2000	10.3500	+1.173%	79,444	+26.473%
2023-08-28	9.6700	10.2900	9.6700	10.2300	+5.031%	300,774	+27.957%
2023-08-25	9.5400	9.8100	9.5200	9.7400	+1.458%	52,341	+34.394%
2023-08-24	9.6100	9.6300	9.4700	9.6000	-1.336%	35,843	+36.354%
2023-08-23	9.7400	9.8100	9.6800	9.7300	-0.511%	35,018	+34.532%
2023-08-22	9.7900	9.8500	9.7200	9.7800	+0.514%	27,668	+33.845%
2023-08-21	9.8000	9.8700	9.7300	9.7300	-1.218%	50,213	+34.532%
2023-08-18	10.0100	10.0100	9.7500	9.8500	-1.990%	100,478	+32.893%
2023-08-17	10.1600	10.2400	10.0100	10.0500	-0.985%	78,719	+30.249%
2023-08-16	10.2700	10.3800	10.1100	10.1500	-0.879%	103,702	+28.966%
2023-08-15	10.2000	10.4700	10.1500	10.2400	-1.822%	240,448	+27.832%
2023-08-14	9.8800	10.5300	9.7400	10.4300	+11.076%	284,342	+25.503%
2023-08-11	9.5100	9.8800	9.3400	9.3900	+2.511%	181,136	+39.404%
2023-08-10	9.1700	9.2400	8.9700	9.1600	-0.543%	147,561	+42.904%
2023-08-09	9.1600	9.2700	9.1400	9.2100	-0.217%	46,824	+42.128%
2023-08-08	9.3200	9.3400	9.0700	9.2300	-1.809%	117,025	+41.820%
2023-08-04	9.3900	9.5600	9.3300	9.4000	0.000%	42,719	+39.255%
2023-08-03	9.5200	9.5200	9.2600	9.4000	-1.879%	64,150	+39.255%
2023-08-02	9.9100	9.9300	9.5600	9.5800	-4.391%	73,229	+36.639%
2023-08-01	10.0100	10.2000	9.9500	10.0200	-1.572%	85,517	+30.639%
2023-07-31	9.5800	10.2300	9.5800	10.1800	+5.602%	122,742	+28.585%
2023-07-28	9.4900	9.6800	9.3900	9.6400	+2.119%	59,421	+35.788%
2023-07-27	9.5700	9.6100	9.4400	9.4400	-1.667%	59,191	+38.665%
2023-07-26	9.5300	9.6500	9.5000	9.6000	0.000%	36,699	+36.354%
2023-07-25	9.4800	9.7700	9.4800	9.6000	+1.911%	64,429	+36.354%
2023-07-24	9.5600	9.5600	9.3800	9.4200	-0.528%	44,158	+38.960%
2023-07-21	9.4000	9.6100	9.3900	9.4700	+0.745%	80,981	+38.226%
2023-07-20	9.3700	9.4900	9.2000	9.4000	+0.642%	163,553	+39.255%
2023-07-19	9.3400	9.4000	9.2700	9.3400	-0.107%	87,391	+40.150%
2023-07-18	9.4400	9.6200	9.3400	9.3500	-1.267%	116,892	+40.000%
2023-07-17	9.6800	9.6800	9.4200	9.4700	-2.270%	79,292	+38.226%
2023-07-14	9.4400	9.7400	9.3300	9.6900	+2.431%	82,535	+35.088%
2023-07-13	9.5600	9.6200	9.3800	9.4600	-1.253%	107,377	+38.372%
2023-07-12	9.5500	9.7800	9.5200	9.5800	+0.630%	148,584	+36.639%
2023-07-11	9.6600	9.7100	9.5100	9.5200	-1.653%	72,391	+37.500%
2023-07-10	9.3900	9.7500	9.3900	9.6800	+1.468%	35,045	+35.227%
2023-07-07	9.5500	9.6200	9.4000	9.5400	+0.105%	34,844	+37.212%
2023-07-06	9.5600	9.5700	9.2700	9.5300	-1.448%	90,032	+37.356%
2023-07-05	9.2500	9.8400	9.2500	9.6700	+5.338%	292,370	+35.367%
2023-07-04	9.4600	9.5500	9.0500	9.1800	-1.923%	81,042	+42.593%
2023-06-30	9.4800	9.5200	9.2200	9.3600	-0.637%	83,557	+39.850%
2023-06-29	9.4200	9.4700	9.2200	9.4200	+0.319%	162,265	+38.960%
2023-06-28	9.3400	9.3900	9.0800	9.3900	+0.859%	96,165	+39.404%
2023-06-27	9.4400	9.6700	9.3100	9.3100	-1.793%	93,629	+40.602%
2023-06-26	9.2900	9.6500	9.1900	9.4800	+3.043%	107,567	+38.080%
2023-06-23	9.1600	9.2500	8.8200	9.2000	+0.327%	157,640	+42.283%
2023-06-22	9.2400	9.5400	8.6400	9.1700	-8.756%	367,568	+42.748%
2023-06-21	9.9600	10.2400	9.7900	10.0500	+2.134%	92,590	+30.249%
2023-06-20	10.2200	10.2300	9.8400	9.8400	-3.718%	74,111	+33.028%
2023-06-19	10.2800	10.2800	10.2100	10.2200	-0.195%	10,846	+28.082%
2023-06-16	10.4100	10.4100	10.0800	10.2400	0.000%	182,588	+27.832%
2023-06-15	10.4000	10.4000	10.1900	10.2400	-1.158%	40,805	+27.832%
2023-06-14	10.6200	10.6700	10.2700	10.3600	-1.987%	59,708	+26.351%
2023-06-13	10.4800	10.8200	10.3900	10.5700	+2.224%	105,966	+23.841%
2023-06-12	10.4700	10.4800	10.3200	10.3400	-1.336%	53,946	+26.596%
2023-06-09	10.4200	10.4800	10.2900	10.4800	+0.383%	28,401	+24.905%
2023-06-08	10.1700	10.5400	10.1700	10.4400	+1.458%	63,679	+25.383%
2023-06-07	10.4900	10.5700	10.0900	10.2900	-1.342%	143,308	+27.211%
2023-06-06	10.0600	10.4900	10.0200	10.4300	+3.267%	110,263	+25.503%
2023-06-05	9.7200	10.1100	9.7200	10.1000	+1.815%	53,196	+29.604%
2023-06-02	9.7600	10.1400	9.7300	9.9200	+4.092%	124,510	+31.956%
2023-06-01	9.3800	9.8900	9.3800	9.5300	+2.583%	125,150	+37.356%
2023-05-31	9.3900	9.3900	9.0300	9.2900	-0.535%	148,998	+40.904%
2023-05-30	9.8600	9.8600	9.1500	9.3400	-5.466%	218,854	+40.150%
2023-05-29	9.8050	9.9700	9.8050	9.8800	+1.022%	9,765	+32.490%
2023-05-26	9.6100	9.8200	9.6100	9.7800	+1.981%	97,192	+33.845%
2023-05-25	9.8600	9.8600	9.5500	9.5900	-0.827%	72,468	+36.496%
2023-05-24	10.0100	10.0100	9.5500	9.6700	-3.203%	134,676	+35.367%
2023-05-23	10.0800	10.2000	9.9400	9.9900	-0.991%	45,273	+31.031%
2023-05-19	9.9500	10.5400	9.9100	10.0900	+1.509%	278,070	+29.732%
2023-05-18	9.8200	9.9600	9.8200	9.9400	+0.709%	47,660	+31.690%
2023-05-17	10.0200	10.0200	9.8100	9.8700	-0.504%	53,379	+32.624%
2023-05-16	9.7900	10.0600	9.6700	9.9200	+1.224%	95,429	+31.956%
2023-05-15	9.5900	9.8700	9.5900	9.8000	+2.083%	82,418	+33.571%
2023-05-12	9.5700	9.7000	9.5700	9.6000	+0.418%	65,126	+36.354%
2023-05-11	9.5100	9.6200	9.4800	9.5600	-0.727%	99,252	+36.925%
2023-05-10	9.7700	9.8100	9.5750	9.6300	-0.104%	112,618	+35.929%
2023-05-09	9.6600	9.7750	9.6400	9.6400	-1.431%	90,572	+35.788%
2023-05-08	9.6300	9.8600	9.5700	9.7800	+2.408%	77,320	+33.845%
2023-05-05	9.5800	9.6400	9.4900	9.5500	+1.273%	62,217	+37.068%
2023-05-04	9.4500	9.5100	9.3400	9.4300	-1.257%	63,060	+38.812%
2023-05-03	9.5700	9.7000	9.5300	9.5500	0.000%	96,476	+37.068%
2023-05-02	9.6900	9.6900	9.3000	9.5500	-1.343%	158,444	+37.068%
2023-05-01	9.9900	10.0000	9.6200	9.6800	-2.909%	89,399	+35.227%
2023-04-28	9.7500	10.0800	9.7500	9.9700	+1.321%	110,687	+31.294%
2023-04-27	9.8000	9.9300	9.7400	9.8400	+0.204%	58,513	+33.028%
2023-04-26	9.9000	9.9600	9.7700	9.8200	-0.203%	123,876	+33.299%
2023-04-25	10.2600	10.2600	9.7400	9.8400	-5.566%	180,959	+33.028%
2023-04-24	10.1800	10.4200	10.1100	10.4200	+2.559%	91,216	+25.624%
2023-04-21	10.3000	10.3000	9.9900	10.1600	-1.167%	108,344	+28.839%
2023-04-20	10.4500	10.6000	10.2100	10.2800	-2.188%	156,479	+27.335%
2023-04-19	10.6800	10.6800	10.3700	10.5100	-2.233%	113,965	+24.548%
2023-04-18	10.5700	10.7600	10.5700	10.7500	+2.186%	87,946	+21.767%
2023-04-17	10.4200	10.6300	10.3300	10.5200	+1.349%	61,777	+24.430%
2023-04-14	10.9000	10.9000	10.3200	10.3800	-3.081%	78,276	+26.108%
2023-04-13	10.4800	10.7300	10.4600	10.7100	+2.685%	71,834	+22.222%
2023-04-12	10.7800	10.7800	10.4300	10.4300	-2.341%	86,990	+25.503%
2023-04-11	10.5200	10.7200	10.4400	10.6800	+3.288%	65,105	+22.566%
2023-04-10	10.2400	10.3700	10.0400	10.3400	+1.972%	81,242	+26.596%
2023-04-06	9.9800	10.1800	9.8700	10.1400	+1.910%	87,624	+29.093%
2023-04-05	10.2500	10.2500	9.9000	9.9500	-2.927%	158,530	+31.558%
2023-04-04	10.7900	10.7900	10.0900	10.2500	-5.180%	84,130	+27.707%
2023-04-03	11.0600	11.0600	10.6500	10.8100	-1.279%	101,063	+21.092%
2023-03-31	10.4900	11.1800	10.4900	10.9500	+4.986%	114,775	+19.543%
2023-03-30	10.5000	10.5200	10.3500	10.4300	-0.477%	118,878	+25.503%
2023-03-29	10.4900	10.6000	10.3900	10.4800	+0.769%	55,528	+24.905%
2023-03-28	10.2600	10.4600	10.1500	10.4000	+1.463%	71,467	+25.865%
2023-03-27	10.2400	10.3900	10.0100	10.2500	0.000%	66,660	+27.707%
2023-03-24	10.2800	10.2800	10.0300	10.2500	-0.678%	67,635	+27.707%
2023-03-23	10.4400	10.4900	10.2700	10.3200	-0.865%	98,920	+26.841%
2023-03-22	10.7100	10.8000	10.4100	10.4100	-3.700%	91,669	+25.744%
2023-03-21	10.6700	10.8300	10.5700	10.8100	+2.659%	94,383	+21.092%
2023-03-20	10.6600	10.9300	10.4200	10.5300	-0.284%	114,494	+24.311%
2023-03-17	10.8300	10.8800	10.5400	10.5600	-2.132%	444,110	+23.958%
2023-03-16	10.4400	10.9000	10.2700	10.7900	+2.372%	221,724	+21.316%
2023-03-15	10.8600	10.9700	10.4500	10.5400	-5.216%	211,841	+24.194%
2023-03-14	10.9100	11.1900	10.9100	11.1200	+3.058%	228,811	+17.716%
2023-03-13	10.7900	10.9700	10.5900	10.7900	-0.827%	104,856	+21.316%
2023-03-10	11.4800	11.4800	10.8100	10.8800	-4.478%	178,378	+20.313%
2023-03-09	11.6000	11.8100	11.3800	11.3900	-1.726%	105,037	+14.925%
2023-03-08	11.7400	11.7500	11.4900	11.5900	-1.613%	137,592	+12.942%
2023-03-07	11.7100	11.8700	11.4600	11.7800	-0.254%	158,743	+11.121%
2023-03-06	12.2300	12.4000	11.6800	11.8100	-4.295%	382,470	+10.838%
2023-03-03	11.6400	12.5200	11.6400	12.3400	+7.118%	316,676	+6.078%
2023-03-02	11.1700	11.6000	10.9300	11.5200	+3.133%	165,851	+13.628%
2023-03-01	11.0600	11.3300	10.9300	11.1700	+1.916%	192,878	+17.189%
2023-02-28	10.3400	11.1000	10.3200	10.9600	+6.099%	821,068	+19.434%
2023-02-27	10.1800	10.5500	10.1500	10.3300	+1.673%	165,621	+26.718%
2023-02-24	10.1600	10.2200	9.9700	10.1600	-0.975%	110,932	+28.839%
2023-02-23	10.1400	10.4800	10.0100	10.2600	-0.388%	199,132	+27.583%
2023-02-22	10.1300	10.3550	10.0000	10.3000	+1.578%	138,501	+27.087%
2023-02-21	10.4000	10.5700	10.0300	10.1400	-2.780%	262,987	+29.093%
2023-02-17	10.7600	10.7600	10.4100	10.4300	-2.886%	226,959	+25.503%
2023-02-16	11.0400	11.1100	10.7300	10.7400	-3.069%	245,396	+21.881%
2023-02-15	10.8400	11.2200	10.7800	11.0800	-0.180%	234,143	+18.141%
2023-02-14	10.5600	11.7200	10.5600	11.1000	+2.210%	597,991	+17.928%
2023-02-13	10.9600	11.1000	10.8000	10.8600	-1.273%	175,923	+20.534%
2023-02-10	10.9900	11.0900	10.7900	11.0000	0.000%	314,399	+19.000%
2023-02-09	10.9900	11.0900	10.8000	11.0000	+0.365%	176,807	+19.000%
2023-02-08	11.3000	11.3000	10.8700	10.9600	-3.095%	225,161	+19.434%
2023-02-07	11.2200	11.4000	11.1200	11.3100	+1.344%	286,630	+15.738%
2023-02-06	11.4600	11.4600	11.0700	11.1600	-2.618%	172,053	+17.294%
2023-02-03	11.0900	11.5300	11.0900	11.4600	+2.230%	118,845	+14.223%
2023-02-02	11.0800	11.3700	11.0800	11.2100	+1.173%	158,429	+16.771%

.dark-mode .SlrH43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlrH43{ color: #333333; background-color: white; border: 2px solid #333333; }ASTLALGOMA STEEL GROUP INCstock TSE

ASTL
ALGOMA STEEL GROUP INC
stock TSE