Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Algoma Steel Group Inc (TSX:ASTL)

5.720 -0.060 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	5.790	5.840	5.550	5.720	530,638	-0.06(-1.04%)
Dec 04, 2025	5.620	5.850	5.510	5.780	487,628	+0.13(+2.30%)
Dec 03, 2025	5.540	5.680	5.450	5.650	421,313	+0.16(+2.91%)
Dec 02, 2025	5.410	5.570	5.300	5.490	691,298	+0.05(+0.92%)
Dec 01, 2025	5.880	5.900	5.440	5.440	696,501	-0.46(-7.80%)
Nov 28, 2025	5.710	5.960	5.660	5.900	927,584	+0.20(+3.51%)
Nov 27, 2025	5.690	5.770	5.530	5.700	617,494	+0.24(+4.40%)
Nov 26, 2025	5.190	5.590	5.120	5.460	1,362,015	+0.32(+6.23%)
Nov 25, 2025	4.930	5.180	4.910	5.140	607,319	+0.29(+5.98%)
Nov 24, 2025	4.770	4.910	4.630	4.850	3,446,390	+0.09(+1.89%)
Nov 21, 2025	4.610	4.760	4.460	4.760	689,595	+0.14(+3.03%)
Nov 20, 2025	4.870	4.990	4.500	4.620	975,826	-0.22(-4.55%)
Nov 19, 2025	5.150	5.150	4.720	4.840	598,951	-0.13(-2.62%)
Nov 18, 2025	4.880	5.000	4.670	4.970	828,996	+0.06(+1.22%)
Nov 17, 2025	4.990	5.140	4.890	4.910	682,490	-0.10(-2.00%)
Nov 14, 2025	5.140	5.140	4.970	5.010	1,109,952	-0.22(-4.21%)
Nov 13, 2025	5.430	5.450	5.220	5.230	473,223	-0.26(-4.74%)
Nov 12, 2025	5.260	5.490	5.260	5.490	433,938	+0.23(+4.37%)
Nov 11, 2025	5.260	5.300	5.160	5.260	397,106	-0.07(-1.31%)
Nov 10, 2025	5.490	5.490	5.240	5.330	888,071	-0.06(-1.11%)
Nov 07, 2025	5.150	5.570	4.960	5.390	1,154,554	+0.21(+4.05%)
Nov 06, 2025	5.620	5.620	5.150	5.180	1,200,625	-0.46(-8.16%)
Nov 05, 2025	5.790	5.950	5.530	5.640	696,835	-0.19(-3.26%)
Nov 04, 2025	5.850	5.970	5.670	5.830	737,747	-0.08(-1.35%)
Nov 03, 2025	5.920	5.990	5.590	5.910	565,164	+0.05(+0.85%)
Oct 31, 2025	5.590	5.910	5.540	5.860	1,018,003	+0.27(+4.83%)
Oct 30, 2025	5.690	6.010	5.010	5.590	1,754,244	-0.38(-6.37%)
Oct 29, 2025	5.980	6.060	5.840	5.970	772,820	+0.01(+0.17%)
Oct 28, 2025	6.020	6.120	5.900	5.960	661,084	-0.07(-1.16%)
Oct 27, 2025	6.280	6.370	6.020	6.030	722,175	-0.26(-4.13%)
Oct 24, 2025	6.050	6.450	5.960	6.290	2,067,853	-0.19(-2.93%)
Oct 23, 2025	6.310	6.590	6.290	6.480	938,127	+0.22(+3.51%)
Oct 22, 2025	6.150	6.400	5.900	6.260	930,746	+0.00(+0.00%)
Oct 21, 2025	5.740	6.310	5.570	6.260	1,885,365	+0.67(+11.99%)
Oct 20, 2025	5.410	5.600	5.000	5.590	773,266	+0.29(+5.47%)
Oct 17, 2025	5.410	5.510	5.220	5.300	806,450	-0.17(-3.11%)
Oct 16, 2025	6.230	6.230	5.470	5.470	1,282,934	-0.73(-11.77%)
Oct 15, 2025	5.700	6.240	5.640	6.200	2,521,560	+0.56(+9.93%)
Oct 14, 2025	5.160	5.700	5.040	5.640	1,429,083	+0.69(+13.94%)
Oct 10, 2025				4.950	0	-0.36(-6.78%)
Oct 09, 2025	5.210	5.420	5.190	5.310	1,136,259	+0.16(+3.11%)
Oct 08, 2025	5.160	5.240	4.870	5.150	1,089,037	+0.04(+0.78%)
Oct 07, 2025	5.100	5.470	4.870	5.110	2,493,582	+0.12(+2.40%)
Oct 06, 2025	4.760	5.000	4.570	4.990	1,494,997	+0.37(+8.01%)
Oct 03, 2025	4.510	4.760	4.490	4.620	805,762	+0.15(+3.36%)
Oct 02, 2025	4.600	4.650	4.200	4.470	1,247,101	-0.26(-5.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Algoma Steel Group Inc (TSX:ASTL)

Historical Prices