Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Algoma Steel Gr (ASTLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.14 0.1504 0.14 0.15 5,200
18th Sep 2025 (Thu) 0.1549 0.1549 0.1549 0.15 100
17th Sep 2025 (Wed) 0.1375 0.1378 0.1333 0.1499 295
16th Sep 2025 (Tue) 0.155 0.16 0.1351 0.145 43,969
15th Sep 2025 (Mon) 0.171 0.19 0.1631 0.1627 39,074
12th Sep 2025 (Fri) 0.2051 0.2375 0.17 0.2375 12,700
11th Sep 2025 (Thu) 0.21 0.21 0.21 0.21 100
10th Sep 2025 (Wed) 0.2137 0.2252 0.2137 0.2252 3,399
9th Sep 2025 (Tue) 0.265 0.265 0.265 0.265 0
8th Sep 2025 (Mon) 0.265 0.265 0.25 0.25 255
5th Sep 2025 (Fri) 0.21 0.27 0.1925 0.27 5,836
4th Sep 2025 (Thu) 0.20 0.20 0.165 0.2208 8,798
3rd Sep 2025 (Wed) 0.2381 0.2381 0.2362 0.2362 764
2nd Sep 2025 (Tue) 0.2745 0.2745 0.245 0.24 681
1st Sep 2025 (Mon) 0.26 0.294 0.2306 0.2675 8,176
29th Aug 2025 (Fri) 0.26 0.294 0.2306 0.2675 8,176
28th Aug 2025 (Thu) 0.274 0.274 0.24 0.2648 713
27th Aug 2025 (Wed) 0.275 0.275 0.275 0.275 0
26th Aug 2025 (Tue) 0.275 0.275 0.275 0.275 100
25th Aug 2025 (Mon) 0.2715 0.28 0.244 0.28 329
22nd Aug 2025 (Fri) 0.267 0.30 0.21 0.313 11,129
21st Aug 2025 (Thu) 0.2682 0.2682 0.2682 0.2682 100
20th Aug 2025 (Wed) 0.2975 0.2975 0.2708 0.27 1,708
19th Aug 2025 (Tue) 0.259 0.2654 0.259 0.2654 0
18th Aug 2025 (Mon) 0.259 0.2654 0.259 0.2654 6,004
15th Aug 2025 (Fri) 0.2305 0.259 0.2305 0.259 2,100
14th Aug 2025 (Thu) 0.24 0.2625 0.24 0.2707 10,142
13th Aug 2025 (Wed) 0.2209 0.2209 0.2209 0.2367 100
12th Aug 2025 (Tue) 0.1975 0.2201 0.1975 0.2219 2,560
11th Aug 2025 (Mon) 0.19 0.1938 0.1863 0.19 3,088
8th Aug 2025 (Fri) 0.194 0.194 0.1875 0.2325 4,078
7th Aug 2025 (Thu) 0.2075 0.2075 0.2075 0.2075 500
6th Aug 2025 (Wed) 0.2022 0.203 0.2022 0.2325 708
5th Aug 2025 (Tue) 0.21 0.2275 0.21 0.2275 200
4th Aug 2025 (Mon) 0.2134 0.2487 0.2134 0.2487 66
1st Aug 2025 (Fri) 0.2134 0.2775 0.19 0.2368 4,123
31st Jul 2025 (Thu) 0.2775 0.2775 0.2775 0.2775 0
30th Jul 2025 (Wed) 0.2301 0.2625 0.2149 0.22 1,122
29th Jul 2025 (Tue) 0.36 0.36 0.2509 0.2875 3,700
28th Jul 2025 (Mon) 0.2722 0.30 0.2722 0.30 2,100
25th Jul 2025 (Fri) 0.2925 0.3075 0.2925 0.3101 328
24th Jul 2025 (Thu) 0.3525 0.3525 0.3088 0.31 2,047
23rd Jul 2025 (Wed) 0.4084 0.4084 0.3495 0.4145 6,329
22nd Jul 2025 (Tue) 0.43 0.44 0.3741 0.44 3,047
FTSE 100 Latest
Value9,224.28
Change7.61