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
18th Jul 2025 (Fri) 0.3843 0.441 0.3725 0.44 8,417
17th Jul 2025 (Thu) 0.3725 0.42 0.3675 0.42 904
16th Jul 2025 (Wed) 0.35 0.417 0.35 0.41 1,702
15th Jul 2025 (Tue) 0.3925 0.4167 0.29 0.4167 64,399
14th Jul 2025 (Mon) 0.484 0.484 0.4338 0.46 4,875
11th Jul 2025 (Fri) 0.53 0.53 0.53 0.53 100
10th Jul 2025 (Thu) 0.465 0.465 0.465 0.50 877
9th Jul 2025 (Wed) 0.50 0.506 0.476 0.4808 27,016
8th Jul 2025 (Tue) 0.50 0.50 0.50 0.50 105
7th Jul 2025 (Mon) 0.50 0.50 0.50 0.4863 100
4th Jul 2025 (Fri) 0.4875 0.4875 0.4875 0.4875 100
3rd Jul 2025 (Thu) 0.4875 0.4875 0.4875 0.4875 100
2nd Jul 2025 (Wed) 0.505 0.505 0.465 0.49 1,352
1st Jul 2025 (Tue) 0.45 0.45 0.45 0.51 200
30th Jun 2025 (Mon) 0.4625 0.4625 0.45 0.51 686
27th Jun 2025 (Fri) 0.48 0.482 0.4401 0.4402 3,100
26th Jun 2025 (Thu) 0.5125 0.5375 0.5012 0.505 2,062
25th Jun 2025 (Wed) 0.53 0.53 0.51 0.55 1,000
24th Jun 2025 (Tue) 0.5225 0.5225 0.5225 0.5999 500
23rd Jun 2025 (Mon) 0.527 0.527 0.527 0.54 209
20th Jun 2025 (Fri) 0.51 0.55 0.51 0.55 0
19th Jun 2025 (Thu) 0.51 0.51 0.51 0.546 0
18th Jun 2025 (Wed) 0.51 0.51 0.51 0.546 0
17th Jun 2025 (Tue) 0.56 0.56 0.49 0.55 812
16th Jun 2025 (Mon) 0.50 0.5295 0.50 0.53 100
13th Jun 2025 (Fri) 0.4225 0.4225 0.4225 0.4975 400
12th Jun 2025 (Thu) 0.498 0.498 0.498 0.498 100
11th Jun 2025 (Wed) 0.53 0.54 0.53 0.5365 1,800
10th Jun 2025 (Tue) 0.4399 0.44 0.4399 0.44 700
9th Jun 2025 (Mon) 0.41 0.41 0.41 0.415 8,000
6th Jun 2025 (Fri) 0.3551 0.3898 0.335 0.3898 4,566
5th Jun 2025 (Thu) 0.37 0.44 0.36 0.44 3,595
4th Jun 2025 (Wed) 0.318 0.328 0.28 0.3405 8,000
3rd Jun 2025 (Tue) 0.3248 0.3248 0.24 0.299 15,927
2nd Jun 2025 (Mon) 0.37 0.3875 0.2475 0.25 25,289
30th May 2025 (Fri) 0.4184 0.425 0.40 0.4165 1,401
29th May 2025 (Thu) 0.416 0.416 0.3725 0.3725 500
28th May 2025 (Wed) 0.41 0.41 0.41 0.41 0
27th May 2025 (Tue) 0.4175 0.4175 0.4175 0.4175 458
26th May 2025 (Mon) 0.43 0.43 0.43 0.43 0
23rd May 2025 (Fri) 0.43 0.43 0.43 0.43 19
22nd May 2025 (Thu) 0.43 0.43 0.43 0.43 0
21st May 2025 (Wed) 0.39 0.39 0.39 0.39 0
FTSE 100 Latest
Value9,012.99
Change20.87