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
28th Sep 2026 (Mon) 0.01 0.01 0.007 0.007 0
25th Sep 2026 (Fri) 0.01 0.01 0.007 0.007 0
24th Sep 2026 (Thu) 0.01 0.01 0.005 0.007 40,200
23rd Sep 2026 (Wed) 0.0097 0.011 0.0097 0.012 10
22nd Sep 2026 (Tue) 0.0059 0.0079 0.0059 0.0079 0
21st Sep 2026 (Mon) 0.0059 0.0079 0.0059 0.0079 0
18th Sep 2026 (Fri) 0.0059 0.0062 0.0059 0.0062 0
17th Sep 2026 (Thu) 0.0059 0.0075 0.0059 0.0075 0
16th Sep 2026 (Wed) 0.0059 0.0059 0.005 0.005 0
15th Sep 2026 (Tue) 0.0059 0.0059 0.0053 0.0053 0
14th Sep 2026 (Mon) 0.0059 0.0098 0.0059 0.0098 10,700
11th Sep 2026 (Fri) 0.005 0.005 0.0011 0.0058 0
10th Sep 2026 (Thu) 0.01 0.0101 0.01 0.0101 0
9th Sep 2026 (Wed) 0.01 0.01 0.01 0.0101 6,100
8th Sep 2026 (Tue) 0.0123 0.0123 0.0123 0.0131 0
7th Sep 2026 (Mon) 0.0123 0.0123 0.012 0.012 4,749
4th Sep 2026 (Fri) 0.0123 0.0123 0.012 0.012 4,749
3rd Sep 2026 (Thu) 0.0062 0.0099 0.0062 0.01 600
2nd Sep 2026 (Wed) 0.0055 0.0055 0.0055 0.006 906
1st Sep 2026 (Tue) 0.0035 0.0063 0.0035 0.0063 0
31st Aug 2026 (Mon) 0.0035 0.0035 0.0035 0.0035 0
28th Aug 2026 (Fri) 0.005 0.005 0.004 0.0033 15,565
27th Aug 2026 (Thu) 0.01 0.01 0.01 0.01 0
26th Aug 2026 (Wed) 0.01 0.01 0.0099 0.0099 0
25th Aug 2026 (Tue) 0.01 0.01 0.0048 0.0048 0
24th Aug 2026 (Mon) 0.01 0.01 0.01 0.01 452
21st Aug 2026 (Fri) 0.013 0.013 0.013 0.01 2
20th Aug 2026 (Thu) 0.008 0.01 0.008 0.01 0
19th Aug 2026 (Wed) 0.008 0.0119 0.0066 0.0129 11,081
18th Aug 2026 (Tue) 0.007 0.007 0.0068 0.0068 0
17th Aug 2026 (Mon) 0.007 0.007 0.0069 0.0069 24
14th Aug 2026 (Fri) 0.007 0.007 0.007 0.0064 200
13th Aug 2026 (Thu) 0.0119 0.012 0.0119 0.0092 1
12th Aug 2026 (Wed) 0.0101 0.0102 0.0101 0.005 2,642
11th Aug 2026 (Tue) 0.01 0.01 0.01 0.01 99
10th Aug 2026 (Mon) 0.007 0.013 0.007 0.013 16,186
7th Aug 2026 (Fri) 0.0073 0.0073 0.007 0.007 0
6th Aug 2026 (Thu) 0.0073 0.0079 0.007 0.007 10
5th Aug 2026 (Wed) 0.0086 0.0086 0.0074 0.0074 0
4th Aug 2026 (Tue) 0.0086 0.0086 0.0086 0.0074 100
3rd Aug 2026 (Mon) 0.0124 0.0124 0.01 0.01 0
31st Jul 2026 (Fri) 0.0124 0.0124 0.01 0.01 100
30th Jul 2026 (Thu) 0.0126 0.0127 0.0057 0.0048 13,367
29th Jul 2026 (Wed) 0.0053 0.01 0.0053 0.01 0
FTSE 100 Latest
Value10,684.88
Change-10.37