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
20th May 2026 (Wed) 0.0302 0.0302 0.0301 0.0301 0
19th May 2026 (Tue) 0.0302 0.0302 0.0302 0.0301 0
18th May 2026 (Mon) 0.036 0.036 0.026 0.03 2,543
15th May 2026 (Fri) 0.0425 0.0425 0.0325 0.0325 1,800
14th May 2026 (Thu) 0.0325 0.0325 0.0275 0.0275 0
13th May 2026 (Wed) 0.0325 0.05 0.025 0.025 500
12th May 2026 (Tue) 0.0225 0.0225 0.0225 0.0375 100
11th May 2026 (Mon) 0.0399 0.0399 0.0399 0.0399 311
8th May 2026 (Fri) 0.0375 0.0375 0.0362 0.0362 0
7th May 2026 (Thu) 0.0375 0.0375 0.0334 0.0376 0
6th May 2026 (Wed) 0.0375 0.0375 0.0375 0.0376 828
5th May 2026 (Tue) 0.0525 0.0525 0.044 0.0448 6,617
4th May 2026 (Mon) 0.05 0.05 0.05 0.05 0
1st May 2026 (Fri) 0.055 0.055 0.05 0.053 0
30th Apr 2026 (Thu) 0.05 0.0593 0.05 0.0593 66
29th Apr 2026 (Wed) 0.05 0.059 0.05 0.059 48
28th Apr 2026 (Tue) 0.05 0.053 0.05 0.06 0
27th Apr 2026 (Mon) 0.0525 0.0525 0.0523 0.057 304
24th Apr 2026 (Fri) 0.05 0.0562 0.05 0.0562 0
23rd Apr 2026 (Thu) 0.05 0.0585 0.05 0.053 0
22nd Apr 2026 (Wed) 0.061 0.061 0.061 0.0589 900
21st Apr 2026 (Tue) 0.077 0.077 0.05 0.07 36,241
20th Apr 2026 (Mon) 0.09 0.0947 0.09 0.0947 0
17th Apr 2026 (Fri) 0.09 0.0966 0.09 0.0947 565
16th Apr 2026 (Thu) 0.0826 0.0826 0.0825 0.0901 600
15th Apr 2026 (Wed) 0.0925 0.0925 0.0925 0.0986 0
14th Apr 2026 (Tue) 0.10 0.10 0.10 0.0951 425
13th Apr 2026 (Mon) 0.0775 0.095 0.0775 0.0999 500
10th Apr 2026 (Fri) 0.0925 0.0998 0.0925 0.0998 200
9th Apr 2026 (Thu) 0.0932 0.0932 0.0882 0.0882 0
8th Apr 2026 (Wed) 0.0932 0.0932 0.0852 0.0965 2,144
7th Apr 2026 (Tue) 0.0998 0.0998 0.0725 0.09 4,785
6th Apr 2026 (Mon) 0.0999 0.0999 0.0999 0.0725 0
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
FTSE 100 Latest
Value10,443.47
Change11.13