Algoma Steel Group Inc. (ASTL)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 10.07 | 10.35 | 10.07 | 10.29 | 10.29 | 595,100 |
| 12 sept 2024 | 10.14 | 10.30 | 10.00 | 10.03 | 10.03 | 690,300 |
| 11 sept 2024 | 10.36 | 10.40 | 10.05 | 10.13 | 10.13 | 531,500 |
| 10 sept 2024 | 10.55 | 10.65 | 10.20 | 10.32 | 10.32 | 586,400 |
| 09 sept 2024 | 10.29 | 10.65 | 10.29 | 10.57 | 10.57 | 929,000 |
| 06 sept 2024 | 10.12 | 10.41 | 9.96 | 10.29 | 10.29 | 1,865,200 |
| 05 sept 2024 | 10.27 | 10.29 | 10.02 | 10.14 | 10.14 | 514,500 |
| 04 sept 2024 | 10.03 | 10.38 | 9.95 | 10.21 | 10.21 | 695,600 |
| 03 sept 2024 | 10.45 | 10.50 | 10.02 | 10.11 | 10.11 | 1,089,400 |
| 30 ago 2024 | 10.46 | 10.71 | 10.41 | 10.59 | 10.59 | 652,500 |
| 29 ago 2024 | 10.05 | 10.46 | 9.99 | 10.41 | 10.41 | 977,500 |
| 28 ago 2024 | 10.03 | 10.16 | 9.84 | 9.96 | 9.96 | 800,500 |
| 27 ago 2024 | 9.92 | 10.15 | 9.86 | 10.12 | 10.12 | 679,800 |
| 26 ago 2024 | 9.81 | 10.02 | 9.81 | 9.96 | 9.96 | 401,200 |
| 23 ago 2024 | 9.80 | 9.81 | 9.65 | 9.72 | 9.72 | 356,800 |
| 23 ago 2024 | 0.05 Dividendo | |||||
| 22 ago 2024 | 9.74 | 9.80 | 9.60 | 9.77 | 9.72 | 751,300 |
| 21 ago 2024 | 9.58 | 9.76 | 9.50 | 9.73 | 9.68 | 456,200 |
| 20 ago 2024 | 9.67 | 9.67 | 9.45 | 9.51 | 9.46 | 648,600 |
| 19 ago 2024 | 9.70 | 9.81 | 9.55 | 9.66 | 9.61 | 843,200 |
| 16 ago 2024 | 9.95 | 9.95 | 9.64 | 9.72 | 9.67 | 889,800 |
| 15 ago 2024 | 9.40 | 10.19 | 9.39 | 9.95 | 9.90 | 1,746,400 |
| 14 ago 2024 | 8.74 | 9.40 | 8.48 | 9.36 | 9.31 | 1,304,900 |
| 13 ago 2024 | 8.98 | 9.13 | 8.89 | 9.07 | 9.02 | 673,000 |
| 12 ago 2024 | 9.09 | 9.13 | 8.81 | 8.90 | 8.85 | 672,900 |
| 09 ago 2024 | 8.91 | 9.15 | 8.74 | 9.06 | 9.01 | 488,100 |
| 08 ago 2024 | 9.10 | 10.00 | 8.94 | 8.97 | 8.92 | 1,050,400 |
| 07 ago 2024 | 8.84 | 9.10 | 8.81 | 9.01 | 8.96 | 886,700 |
| 06 ago 2024 | 9.16 | 9.27 | 8.78 | 8.83 | 8.78 | 930,000 |
| 05 ago 2024 | 8.87 | 9.27 | 8.76 | 9.14 | 9.09 | 676,700 |
| 02 ago 2024 | 9.18 | 9.47 | 9.15 | 9.45 | 9.40 | 1,479,600 |
| 01 ago 2024 | 9.00 | 9.82 | 9.00 | 9.47 | 9.42 | 2,064,100 |
| 31 jul 2024 | 8.65 | 8.91 | 8.51 | 8.85 | 8.80 | 681,800 |
| 30 jul 2024 | 8.53 | 8.60 | 8.46 | 8.56 | 8.52 | 381,300 |
| 29 jul 2024 | 8.87 | 8.87 | 8.38 | 8.53 | 8.49 | 228,600 |
| 26 jul 2024 | 8.77 | 8.77 | 8.59 | 8.67 | 8.63 | 316,300 |
| 25 jul 2024 | 8.51 | 8.80 | 8.49 | 8.63 | 8.59 | 456,300 |
| 24 jul 2024 | 8.86 | 8.91 | 8.56 | 8.60 | 8.56 | 416,100 |
| 23 jul 2024 | 8.79 | 8.90 | 8.71 | 8.87 | 8.82 | 436,000 |
| 22 jul 2024 | 8.49 | 8.88 | 8.49 | 8.86 | 8.81 | 346,300 |
| 19 jul 2024 | 8.77 | 8.97 | 8.64 | 8.68 | 8.64 | 487,900 |
| 18 jul 2024 | 8.53 | 8.91 | 8.47 | 8.88 | 8.83 | 793,600 |
| 17 jul 2024 | 8.42 | 8.68 | 8.40 | 8.55 | 8.51 | 473,300 |
| 16 jul 2024 | 8.43 | 8.58 | 8.21 | 8.50 | 8.46 | 590,200 |
| 15 jul 2024 | 7.76 | 8.47 | 7.76 | 8.36 | 8.32 | 2,362,700 |
| 12 jul 2024 | 7.38 | 7.46 | 7.32 | 7.35 | 7.31 | 182,800 |
| 11 jul 2024 | 7.14 | 7.38 | 7.06 | 7.34 | 7.30 | 298,900 |
| 10 jul 2024 | 7.01 | 7.09 | 6.93 | 7.04 | 7.00 | 200,400 |
| 09 jul 2024 | 7.11 | 7.11 | 6.92 | 6.97 | 6.93 | 282,700 |
| 08 jul 2024 | 6.87 | 7.13 | 6.86 | 7.11 | 7.07 | 314,200 |
| 05 jul 2024 | 7.08 | 7.08 | 6.86 | 6.91 | 6.87 | 225,600 |
| 03 jul 2024 | 6.92 | 7.11 | 6.92 | 7.08 | 7.04 | 253,600 |
| 02 jul 2024 | 6.84 | 7.01 | 6.82 | 6.92 | 6.88 | 393,300 |
| 02 jul 2024 | 0.05 Dividendo | |||||
| 01 jul 2024 | 6.95 | 7.02 | 6.83 | 6.93 | 6.84 | 415,300 |
| 28 jun 2024 | 6.91 | 7.04 | 6.89 | 6.96 | 6.87 | 301,400 |
| 27 jun 2024 | 6.85 | 6.92 | 6.72 | 6.92 | 6.83 | 625,500 |
| 26 jun 2024 | 6.95 | 6.95 | 6.80 | 6.87 | 6.79 | 446,700 |
| 25 jun 2024 | 7.15 | 7.16 | 6.93 | 6.99 | 6.90 | 581,800 |
| 24 jun 2024 | 7.01 | 7.15 | 6.97 | 7.11 | 7.02 | 654,900 |
| 21 jun 2024 | 7.20 | 7.55 | 6.67 | 7.00 | 6.91 | 1,471,600 |
| 20 jun 2024 | 7.30 | 7.37 | 7.09 | 7.13 | 7.04 | 827,300 |
| 18 jun 2024 | 7.39 | 7.44 | 7.27 | 7.30 | 7.21 | 246,400 |
| 17 jun 2024 | 7.16 | 7.39 | 7.15 | 7.36 | 7.27 | 223,200 |
| 14 jun 2024 | 7.20 | 7.25 | 7.14 | 7.19 | 7.10 | 211,700 |
| 13 jun 2024 | 7.24 | 7.28 | 7.13 | 7.23 | 7.14 | 494,600 |
| 12 jun 2024 | 7.46 | 7.58 | 7.16 | 7.23 | 7.14 | 474,000 |
| 11 jun 2024 | 7.33 | 7.34 | 7.25 | 7.29 | 7.20 | 296,800 |
| 10 jun 2024 | 7.43 | 7.46 | 7.36 | 7.41 | 7.32 | 186,100 |
| 07 jun 2024 | 7.49 | 7.55 | 7.39 | 7.46 | 7.37 | 191,100 |
| 06 jun 2024 | 7.42 | 7.64 | 7.41 | 7.59 | 7.50 | 302,000 |
| 05 jun 2024 | 7.48 | 7.53 | 7.36 | 7.46 | 7.37 | 188,300 |
| 04 jun 2024 | 7.53 | 7.53 | 7.34 | 7.42 | 7.33 | 428,500 |
| 03 jun 2024 | 7.73 | 7.73 | 7.57 | 7.64 | 7.55 | 572,700 |
| 31 may 2024 | 7.83 | 7.83 | 7.57 | 7.66 | 7.57 | 727,800 |
| 30 may 2024 | 7.71 | 7.81 | 7.68 | 7.77 | 7.67 | 178,600 |
| 29 may 2024 | 7.84 | 7.90 | 7.64 | 7.73 | 7.63 | 431,300 |
| 28 may 2024 | 7.84 | 8.00 | 7.84 | 7.93 | 7.83 | 153,800 |
| 24 may 2024 | 7.86 | 7.93 | 7.80 | 7.91 | 7.81 | 181,600 |
| 23 may 2024 | 8.12 | 8.12 | 7.74 | 7.85 | 7.75 | 553,700 |
| 22 may 2024 | 8.18 | 8.24 | 8.02 | 8.11 | 8.01 | 154,900 |
| 21 may 2024 | 8.04 | 8.27 | 8.01 | 8.20 | 8.10 | 291,000 |
| 20 may 2024 | 7.94 | 8.33 | 7.90 | 8.22 | 8.12 | 588,400 |
| 17 may 2024 | 7.85 | 7.97 | 7.76 | 7.95 | 7.85 | 345,200 |
| 16 may 2024 | 7.69 | 7.82 | 7.59 | 7.76 | 7.66 | 516,400 |
| 15 may 2024 | 7.85 | 7.86 | 7.64 | 7.74 | 7.64 | 275,100 |
| 14 may 2024 | 7.78 | 7.80 | 7.60 | 7.71 | 7.62 | 439,200 |
| 13 may 2024 | 7.78 | 7.86 | 7.71 | 7.72 | 7.63 | 218,500 |
| 10 may 2024 | 7.95 | 7.98 | 7.71 | 7.77 | 7.67 | 270,200 |
| 09 may 2024 | 7.72 | 7.93 | 7.70 | 7.90 | 7.80 | 160,800 |
| 08 may 2024 | 7.78 | 7.78 | 7.67 | 7.73 | 7.63 | 140,000 |
| 07 may 2024 | 7.75 | 7.91 | 7.66 | 7.84 | 7.74 | 279,600 |
| 06 may 2024 | 7.90 | 7.96 | 7.68 | 7.76 | 7.66 | 559,200 |
| 03 may 2024 | 7.77 | 7.81 | 7.70 | 7.81 | 7.71 | 222,000 |
| 02 may 2024 | 7.72 | 7.75 | 7.61 | 7.69 | 7.60 | 110,300 |
| 01 may 2024 | 7.67 | 7.80 | 7.61 | 7.65 | 7.56 | 230,100 |
| 30 abr 2024 | 7.82 | 7.84 | 7.65 | 7.65 | 7.56 | 180,100 |
| 29 abr 2024 | 7.90 | 7.91 | 7.80 | 7.88 | 7.78 | 166,100 |
| 26 abr 2024 | 7.84 | 7.92 | 7.74 | 7.86 | 7.76 | 239,900 |
| 25 abr 2024 | 7.60 | 7.95 | 7.52 | 7.78 | 7.68 | 565,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.