Algoma Steel Group Inc Historical Data - ASTL.WT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Algoma Steel Group Inc (ASTL.WT)
Algoma Steel Group Inc (ASTL.WT) Historical

Algoma Steel Group Inc (ASTL.WT)

2.25

-0.13

( -5.46% )

Updated: 15:16:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726868400	2.38	0	0.00	2.38	2.38	2.38	0
1726782000	2.38	0	0.00	2.38	2.38	2.38	0
1726695600	2.38	-0.08	-3.25	2.35	2.38	2.25	1100
1726609200	2.46	0.06	2.50	2.46	2.46	2.46	100
1726522800	2.4	0	0.00	2.4	2.4	2.4	0
1726263600	2.4	0.06	2.56	2.4	2.4	2.4	100
1726177200	2.34	-0.13	-5.26	2.34	2.34	2.34	200
1726090800	2.47	0	0.00	2.47	2.47	2.47	0
1726004400	2.47	0	0.00	2.47	2.47	2.47	0
1725918000	2.47	-0.11	-4.26	2.32	2.47	2.32	1985
1725658800	2.58	0	0.00	2.58	2.58	2.58	0
1725572400	2.58	0	0.00	2.58	2.58	2.58	0
1725486000	2.58	0	0.00	2.58	2.58	2.58	0
1725399600	2.58	0	0.00	2.58	2.58	2.58	0
1725054000	2.58	0.13	5.31	2.61	2.61	2.54	1200
1724967600	2.45	0	0.00	2.45	2.56	2.45	3500
1724881200	2.45	0	0.00	2.45	2.45	2.45	79
1724794800	2.45	0.08	3.38	2.36	2.45	2.36	14300
1724708400	2.37	0.21	9.72	2.25	2.37	2.25	5300
1724449200	2.16	-0.07	-3.14	2.2	2.24	2.16	3100
1724362800	2.23	0.1	4.69	2.09	2.23	2.09	7100
1724276400	2.13	0.05	2.40	2.08	2.13	2.08	5700
1724190000	2.08	0.01	0.48	2	2.09	2	9300
1724103600	2.07	0.02	0.98	2.16	2.16	2.06	22800
1723844400	2.05	-0.04	-1.91	2.05	2.05	2.05	2000
1723758000	2.09	0.29	16.11	1.9	2.09	1.9	15700
1723671600	1.8	-0.19	-9.55	1.8	1.8	1.8	5900
1723585200	1.99	0	0.00	1.99	1.99	1.99	0
1723498800	1.99	0	0.00	1.99	1.99	1.99	0
1723239600	1.99	0	0.00	1.99	1.99	1.99	0
1723153200	1.99	0.15	8.15	1.99	1.99	1.99	500
1723066800	1.84	0.06	3.37	1.84	1.84	1.84	600
1722980400	1.78	-0.05	-2.73	1.79	1.79	1.78	2500
1722634800	1.83	-0.09	-4.69	1.84	1.84	1.83	4200
1722548400	1.92	0.22	12.94	1.76	2	1.76	5700
1722462000	1.7	-0.05	-2.86	1.62	1.7	1.61	2100
1722375600	1.75	-0.02	-1.13	1.61	1.75	1.61	1400
1722289200	1.77	0.03	1.72	1.77	1.77	1.77	500
1722030000	1.74	0	0.00	1.74	1.74	1.74	0
1721943600	1.74	0	0.00	1.74	1.74	1.74	0
1721857200	1.74	-0.04	-2.25	1.77	1.77	1.6299999	3275
1721770800	1.78	0	0.00	1.78	1.78	1.78	100
1721684400	1.78	0	0.00	1.78	1.78	1.78	0
1721425200	1.78	0	0.00	1.78	1.78	1.78	0
1721338800	1.78	0.13	7.88	1.58	1.78	1.58	700
1721252400	1.65	0.05	3.12	1.6	1.83	1.6	1000
1721166000	1.6	0	0.00	1.6299999	1.6299999	1.6	5500
1721079600	1.6	0.36	29.03	1.47	1.7	1.47	6200
1720820400	1.24	0	0.00	1.24	1.24	1.24	0
1720734000	1.24	0.07	5.98	1.24	1.24	1.24	100
1720647600	1.17	-0.03	-2.50	1.17	1.17	1.17	600
1720561200	1.2	0	0.00	1.2	1.2	1.2	0
1720474800	1.2	0	0.00	1.2	1.2	1.2	0
1720215600	1.2	0	0.00	1.2	1.2	1.2	0
1720129200	1.2	0	0.00	1.2	1.2	1.2	0
1720042800	1.2	0	0.00	1.2	1.2	1.2	0
1719956400	1.2	0.06	5.26	1.19	1.26	1.19	300
1719610800	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1719524400	1.1399999	-0.07	-5.79	1.1399999	1.1399999	1.1399999	100
1719438000	1.21	0	0.00	1.21	1.21	1.21	0
1719351600	1.21	-0.01	-0.82	1.17	1.21	1.17	1710
1719265200	1.22	0	0.00	1.22	1.22	1.22	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions