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

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

0.83

0.06

(7.79%)

Closed 14 March 7:12AM

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
1741902000	0.77	0	0.00	0.77	0.77	0.77	0
1741815600	0.77	-0.03	-3.75	0.8	0.8	0.72	4500
1741729200	0.8	0.1100001	15.94	0.65	0.8	0.52	15000
1741642800	0.6899999	-0.17	-19.77	0.81	0.81	0.6	13100
1741387200	0.86	-0.29	-25.22	1.09	1.09	0.85	3200
1741300800	1.15	0.07	6.48	1.15	1.15	1.15	1250
1741214400	1.08	0.1	10.20	1.02	1.08	1.02	1900
1741128000	0.98	-0.08	-7.55	1.1	1.1	0.85	5500
1741041600	1.06	-0.17	-13.82	1.28	1.28	1.06	300
1740782400	1.23	-0.05	-3.91	1.21	1.23	1.21	200
1740696000	1.28	0.1	8.47	1.23	1.28	1.23	200
1740609600	1.18	0.02	1.72	1.21	1.21	1.06	1650
1740523200	1.16	-0.04	-3.33	1.17	1.17	1.11	10300
1740436800	1.2	-0.2	-14.29	1.32	1.32	1.2	9342
1740177600	1.4	-0.05	-3.45	1.4	1.4	1.4	100
1740091200	1.45	0	0.00	1.45	1.45	1.45	0
1740004800	1.45	-0.08	-5.23	1.59	1.65	1.3899999	1800
1739918400	1.53	0	0.00	1.53	1.53	1.53	0
1739572800	1.53	-0.05	-3.16	1.53	1.53	1.53	100
1739486400	1.58	0	0.00	1.58	1.58	1.58	0
1739400000	1.58	0	0.00	1.58	1.58	1.58	0
1739313600	1.58	-0.21	-11.73	1.62	1.69	1.58	4300
1739227200	1.79	-0.01	-0.56	1.73	1.79	1.73	3500
1738968000	1.8	-0.08	-4.26	1.75	1.8	1.75	1600
1738881600	1.88	0.07	3.87	1.88	1.88	1.88	100
1738795200	1.81	0	0.00	1.81	1.81	1.81	0
1738708800	1.81	-0.07	-3.72	1.9	1.9	1.72	1300
1738622400	1.88	0.06	3.30	1.88	1.88	1.88	100
1738363200	1.82	-0.08	-4.21	1.92	1.92	1.71	3200
1738276800	1.9	-0.04	-2.06	1.9	1.9	1.9	900
1738190400	1.94	0.11	6.01	1.9	1.94	1.9	400
1738104000	1.83	-0.12	-6.15	1.74	1.83	1.74	1900
1738017600	1.95	0	0.00	1.95	1.95	1.95	0
1737758400	1.95	-0.02	-1.02	2.09	2.09	1.95	7400
1737672000	1.97	0.14	7.65	1.93	1.97	1.93	4300
1737585600	1.83	0.04	2.23	1.83	1.83	1.83	100
1737499200	1.79	0.07	4.07	1.79	1.79	1.79	100
1737412800	1.72	0.07	4.24	1.72	1.72	1.72	100
1737153600	1.65	-0.06	-3.51	1.6	1.65	1.6	2000
1737067200	1.71	0	0.00	1.71	1.71	1.71	0
1736980800	1.71	0.06	3.64	1.71	1.71	1.71	100
1736894400	1.65	0	0.00	1.65	1.65	1.65	0
1736808000	1.65	0.06	3.77	1.62	1.65	1.62	722
1736548800	1.59	-0.03	-1.85	1.59	1.59	1.59	3500
1736462400	1.62	0	0.00	1.62	1.62	1.62	0
1736376000	1.62	-0.1	-5.81	1.62	1.62	1.52	1300
1736289600	1.72	-0.26	-13.13	1.84	1.84	1.72	200
1736203200	1.98	-0.04	-1.98	1.9	1.98	1.9	200
1735944000	2.02	-0.22	-9.82	2.02	2.02	2.02	100
1735857600	2.24	-0.03	-1.32	2.24	2.24	2.24	100
1735684800	2.27	0	0.00	2.27	2.27	2.27	0
1735598400	2.27	0.09	4.13	2.27	2.27	2.27	1600
1735339200	2.18	0.09	4.31	2.18	2.18	2.18	100
1735069200	2.09	0.1	5.03	2.05	2.09	2.05	200
1734993600	1.99	0	0.00	1.99	1.99	1.99	0
1734734400	1.99	0	0.00	1.99	1.99	1.99	0
1734648000	1.99	-0.08	-3.86	1.99	1.99	1.99	100
1734561600	2.07	0	0.00	2.07	2.07	2.07	0
1734475200	2.07	-0.28	-11.91	2.21	2.21	1.95	600
1734388800	2.35	0.09	3.98	2.35	2.35	2.35	100

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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