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
3rd Apr 2026 (Fri) 0.08 0.08 0.0726 0.0726 0
2nd Apr 2026 (Thu) 0.08 0.08 0.0726 0.0726 0
1st Apr 2026 (Wed) 0.08 0.08 0.0726 0.0726 696
31st Mar 2026 (Tue) 0.065 0.0994 0.065 0.0994 553
30th Mar 2026 (Mon) 0.065 0.10 0.065 0.10 0
27th Mar 2026 (Fri) 0.065 0.065 0.065 0.0651 0
26th Mar 2026 (Thu) 0.0701 0.0701 0.0701 0.0701 786
25th Mar 2026 (Wed) 0.075 0.075 0.075 0.075 1,149
24th Mar 2026 (Tue) 0.0849 0.0849 0.0735 0.075 200
23rd Mar 2026 (Mon) 0.0849 0.0849 0.0849 0.0784 1,100
20th Mar 2026 (Fri) 0.078 0.08 0.078 0.08 0
19th Mar 2026 (Thu) 0.078 0.078 0.074 0.08 0
18th Mar 2026 (Wed) 0.08 0.08 0.0724 0.08 0
17th Mar 2026 (Tue) 0.0975 0.0999 0.085 0.0899 600
16th Mar 2026 (Mon) 0.0727 0.0727 0.0727 0.083 200
13th Mar 2026 (Fri) 0.0875 0.0875 0.075 0.082 14
12th Mar 2026 (Thu) 0.10 0.10 0.0956 0.10 800
11th Mar 2026 (Wed) 0.1101 0.1175 0.1101 0.1175 0
10th Mar 2026 (Tue) 0.1101 0.1101 0.1096 0.1001 0
9th Mar 2026 (Mon) 0.1453 0.1458 0.11 0.1122 653
6th Mar 2026 (Fri) 0.135 0.135 0.1321 0.1321 0
5th Mar 2026 (Thu) 0.135 0.135 0.135 0.1321 0
4th Mar 2026 (Wed) 0.14 0.14 0.14 0.135 0
3rd Mar 2026 (Tue) 0.129 0.1458 0.1275 0.1301 0
2nd Mar 2026 (Mon) 0.148 0.148 0.135 0.135 600
27th Feb 2026 (Fri) 0.137 0.1398 0.137 0.1395 0
26th Feb 2026 (Thu) 0.203 0.203 0.1699 0.1699 0
25th Feb 2026 (Wed) 0.203 0.203 0.136 0.136 0
24th Feb 2026 (Tue) 0.203 0.203 0.1703 0.1703 0
23rd Feb 2026 (Mon) 0.203 0.203 0.1703 0.1703 25
20th Feb 2026 (Fri) 0.203 0.245 0.203 0.20 1,954
19th Feb 2026 (Thu) 0.1782 0.195 0.1782 0.195 0
18th Feb 2026 (Wed) 0.1782 0.1801 0.1782 0.18 0
17th Feb 2026 (Tue) 0.1602 0.18 0.1506 0.1877 9,019
16th Feb 2026 (Mon) 0.2175 0.2475 0.1802 0.1991 13,127
13th Feb 2026 (Fri) 0.2175 0.2475 0.1802 0.1991 13,127
12th Feb 2026 (Thu) 0.2156 0.2175 0.2156 0.2175 0
11th Feb 2026 (Wed) 0.2156 0.2249 0.2156 0.22 1,285
10th Feb 2026 (Tue) 0.2302 0.243 0.2001 0.245 12,414
9th Feb 2026 (Mon) 0.1801 0.1809 0.1801 0.195 1,585
6th Feb 2026 (Fri) 0.1901 0.215 0.1901 0.215 0
FTSE 100 Latest
Value10,436.29
Change71.50