Algoma Steel Group Inc. - Common Shares NASDAQ:ASTL Historical Prices

Below are the 314 trading days of historical prices for ASTL.

# Exchange Symbol Date Open High Low Close
314 NASDAQ ASTL Thu, Jan 19, 2023 6.78 6.89 6.59 6.89
313 NASDAQ ASTL Wed, Jan 18, 2023 6.74 6.99 6.66 6.74
312 NASDAQ ASTL Tue, Jan 17, 2023 6.37 6.57 6.37 6.45
311 NASDAQ ASTL Fri, Jan 13, 2023 6.29 6.39 6.28 6.38
310 NASDAQ ASTL Thu, Jan 12, 2023 6.32 6.41 6.12 6.38
309 NASDAQ ASTL Wed, Jan 11, 2023 6.03 6.21 5.93 6.18
308 NASDAQ ASTL Tue, Jan 10, 2023 6.09 6.10 5.79 5.96
307 NASDAQ ASTL Mon, Jan 9, 2023 6.34 6.58 6.33 6.35
306 NASDAQ ASTL Fri, Jan 6, 2023 6.10 6.45 6.10 6.33
305 NASDAQ ASTL Thu, Jan 5, 2023 6.12 6.20 5.99 6.05
304 NASDAQ ASTL Wed, Jan 4, 2023 6.35 6.35 6.10 6.13
303 NASDAQ ASTL Tue, Jan 3, 2023 6.33 6.47 6.22 6.26
302 NASDAQ ASTL Fri, Dec 30, 2022 6.32 6.38 6.20 6.34
301 NASDAQ ASTL Thu, Dec 29, 2022 6.11 6.38 6.11 6.35
300 NASDAQ ASTL Wed, Dec 28, 2022 6.32 6.40 5.99 6.09
299 NASDAQ ASTL Tue, Dec 27, 2022 6.46 6.46 6.26 6.32
298 NASDAQ ASTL Fri, Dec 23, 2022 6.20 6.41 6.14 6.41
297 NASDAQ ASTL Thu, Dec 22, 2022 6.32 6.37 5.96 6.15
296 NASDAQ ASTL Wed, Dec 21, 2022 6.10 6.37 6.10 6.37
295 NASDAQ ASTL Tue, Dec 20, 2022 5.70 6.06 5.68 6.04
294 NASDAQ ASTL Mon, Dec 19, 2022 5.92 5.92 5.64 5.68
293 NASDAQ ASTL Fri, Dec 16, 2022 5.75 5.90 5.70 5.86
292 NASDAQ ASTL Thu, Dec 15, 2022 5.88 5.88 5.75 5.78
291 NASDAQ ASTL Wed, Dec 14, 2022 6.00 6.05 5.88 5.94
290 NASDAQ ASTL Tue, Dec 13, 2022 6.34 6.46 5.98 6.02
289 NASDAQ ASTL Mon, Dec 12, 2022 6.13 6.18 5.98 6.16
288 NASDAQ ASTL Fri, Dec 9, 2022 6.33 6.35 6.11 6.13
287 NASDAQ ASTL Thu, Dec 8, 2022 6.40 6.51 6.29 6.33
286 NASDAQ ASTL Wed, Dec 7, 2022 6.32 6.45 6.28 6.34
285 NASDAQ ASTL Tue, Dec 6, 2022 6.66 6.66 6.31 6.35
284 NASDAQ ASTL Mon, Dec 5, 2022 6.81 6.88 6.53 6.55
283 NASDAQ ASTL Fri, Dec 2, 2022 6.53 6.87 6.53 6.84
282 NASDAQ ASTL Thu, Dec 1, 2022 6.65 6.71 6.52 6.61
281 NASDAQ ASTL Wed, Nov 30, 2022 6.50 6.63 6.45 6.62
280 NASDAQ ASTL Tue, Nov 29, 2022 6.47 6.60 6.43 6.46
279 NASDAQ ASTL Mon, Nov 28, 2022 6.67 6.67 6.32 6.42
278 NASDAQ ASTL Fri, Nov 25, 2022 6.65 6.74 6.65 6.67
277 NASDAQ ASTL Wed, Nov 23, 2022 6.65 6.68 6.52 6.68
276 NASDAQ ASTL Tue, Nov 22, 2022 6.58 6.92 6.58 6.68
275 NASDAQ ASTL Mon, Nov 21, 2022 6.48 6.57 6.39 6.51
274 NASDAQ ASTL Fri, Nov 18, 2022 6.50 6.56 6.39 6.51
273 NASDAQ ASTL Thu, Nov 17, 2022 6.43 6.48 6.35 6.45
272 NASDAQ ASTL Wed, Nov 16, 2022 6.70 6.70 6.50 6.53
271 NASDAQ ASTL Tue, Nov 15, 2022 6.61 6.98 6.60 6.73
270 NASDAQ ASTL Mon, Nov 14, 2022 6.81 6.82 6.57 6.59
269 NASDAQ ASTL Fri, Nov 11, 2022 6.73 7.00 6.69 6.80
268 NASDAQ ASTL Thu, Nov 10, 2022 6.70 6.81 6.50 6.63
267 NASDAQ ASTL Wed, Nov 9, 2022 6.81 6.81 6.43 6.46
266 NASDAQ ASTL Tue, Nov 8, 2022 6.83 7.03 6.34 6.88
265 NASDAQ ASTL Mon, Nov 7, 2022 7.37 7.58 7.24 7.24
264 NASDAQ ASTL Fri, Nov 4, 2022 7.02 7.35 6.90 7.35
263 NASDAQ ASTL Thu, Nov 3, 2022 6.84 6.89 6.66 6.82
262 NASDAQ ASTL Wed, Nov 2, 2022 6.90 7.25 6.90 6.98
261 NASDAQ ASTL Tue, Nov 1, 2022 6.90 6.99 6.83 6.88
260 NASDAQ ASTL Mon, Oct 31, 2022 6.72 6.86 6.67 6.81
259 NASDAQ ASTL Fri, Oct 28, 2022 6.71 6.79 6.50 6.76
258 NASDAQ ASTL Thu, Oct 27, 2022 6.93 6.94 6.66 6.69
257 NASDAQ ASTL Wed, Oct 26, 2022 6.82 7.01 6.80 6.91
256 NASDAQ ASTL Tue, Oct 25, 2022 6.80 6.90 6.73 6.80
255 NASDAQ ASTL Mon, Oct 24, 2022 7.02 7.02 6.74 6.79
254 NASDAQ ASTL Fri, Oct 21, 2022 6.70 7.01 6.70 6.99
253 NASDAQ ASTL Thu, Oct 20, 2022 6.72 6.92 6.64 6.75
252 NASDAQ ASTL Wed, Oct 19, 2022 6.68 6.80 6.63 6.71
251 NASDAQ ASTL Tue, Oct 18, 2022 6.81 6.85 6.66 6.73
250 NASDAQ ASTL Mon, Oct 17, 2022 6.66 6.89 6.59 6.69
249 NASDAQ ASTL Fri, Oct 14, 2022 6.73 6.80 6.46 6.50
248 NASDAQ ASTL Thu, Oct 13, 2022 6.40 6.79 6.36 6.73
247 NASDAQ ASTL Wed, Oct 12, 2022 6.72 6.72 6.45 6.55
246 NASDAQ ASTL Tue, Oct 11, 2022 6.73 6.94 6.70 6.75
245 NASDAQ ASTL Mon, Oct 10, 2022 6.67 6.85 6.66 6.79
244 NASDAQ ASTL Fri, Oct 7, 2022 6.86 6.89 6.53 6.63
243 NASDAQ ASTL Thu, Oct 6, 2022 6.79 6.95 6.72 6.90
242 NASDAQ ASTL Wed, Oct 5, 2022 6.87 6.89 6.67 6.79
241 NASDAQ ASTL Tue, Oct 4, 2022 6.71 7.01 6.70 6.94
240 NASDAQ ASTL Mon, Oct 3, 2022 6.55 6.67 6.47 6.58
239 NASDAQ ASTL Fri, Sep 30, 2022 6.51 6.63 6.39 6.44
238 NASDAQ ASTL Thu, Sep 29, 2022 6.71 6.78 6.47 6.55
237 NASDAQ ASTL Wed, Sep 28, 2022 6.51 6.80 6.21 6.71
236 NASDAQ ASTL Tue, Sep 27, 2022 7.64 7.70 7.26 7.42
235 NASDAQ ASTL Mon, Sep 26, 2022 7.45 7.78 7.43 7.56
234 NASDAQ ASTL Fri, Sep 23, 2022 7.76 7.76 7.39 7.50
233 NASDAQ ASTL Thu, Sep 22, 2022 7.85 7.98 7.79 7.82
232 NASDAQ ASTL Wed, Sep 21, 2022 8.00 8.04 7.77 7.78
231 NASDAQ ASTL Tue, Sep 20, 2022 8.18 8.18 7.96 8.01
230 NASDAQ ASTL Mon, Sep 19, 2022 8.16 8.41 8.13 8.25
229 NASDAQ ASTL Fri, Sep 16, 2022 8.34 8.43 8.09 8.27
228 NASDAQ ASTL Thu, Sep 15, 2022 8.72 8.77 8.46 8.50
227 NASDAQ ASTL Wed, Sep 14, 2022 9.13 9.19 8.61 8.76
226 NASDAQ ASTL Tue, Sep 13, 2022 9.10 9.37 9.10 9.13
225 NASDAQ ASTL Mon, Sep 12, 2022 9.64 9.67 9.32 9.35
224 NASDAQ ASTL Fri, Sep 9, 2022 9.24 9.55 9.23 9.52
223 NASDAQ ASTL Thu, Sep 8, 2022 9.02 9.21 8.94 9.17
222 NASDAQ ASTL Wed, Sep 7, 2022 8.96 9.09 8.81 9.06
221 NASDAQ ASTL Tue, Sep 6, 2022 8.95 9.21 8.87 9.01
220 NASDAQ ASTL Fri, Sep 2, 2022 8.81 9.01 8.79 8.87
219 NASDAQ ASTL Thu, Sep 1, 2022 9.00 9.02 8.61 8.73
218 NASDAQ ASTL Wed, Aug 31, 2022 9.31 9.31 9.07 9.12
217 NASDAQ ASTL Tue, Aug 30, 2022 9.61 9.61 9.14 9.34
216 NASDAQ ASTL Mon, Aug 29, 2022 9.57 9.66 9.52 9.55
215 NASDAQ ASTL Fri, Aug 26, 2022 9.92 9.92 9.53 9.63
214 NASDAQ ASTL Thu, Aug 25, 2022 9.83 9.94 9.66 9.85
213 NASDAQ ASTL Wed, Aug 24, 2022 9.44 9.80 9.33 9.79
212 NASDAQ ASTL Tue, Aug 23, 2022 8.86 9.35 8.84 9.32
211 NASDAQ ASTL Mon, Aug 22, 2022 8.95 8.96 8.74 8.79
210 NASDAQ ASTL Fri, Aug 19, 2022 9.28 9.28 9.01 9.06
209 NASDAQ ASTL Thu, Aug 18, 2022 9.50 9.58 9.31 9.35
208 NASDAQ ASTL Wed, Aug 17, 2022 9.65 9.65 9.28 9.45
207 NASDAQ ASTL Tue, Aug 16, 2022 9.52 9.74 9.52 9.74
206 NASDAQ ASTL Mon, Aug 15, 2022 9.38 9.52 9.22 9.50
205 NASDAQ ASTL Fri, Aug 12, 2022 9.33 9.51 9.33 9.48
204 NASDAQ ASTL Thu, Aug 11, 2022 9.40 9.57 9.30 9.33
203 NASDAQ ASTL Wed, Aug 10, 2022 9.10 9.47 8.90 9.37
202 NASDAQ ASTL Tue, Aug 9, 2022 9.09 9.11 8.79 9.00
201 NASDAQ ASTL Mon, Aug 8, 2022 9.51 9.52 9.08 9.11
200 NASDAQ ASTL Fri, Aug 5, 2022 9.20 9.52 9.10 9.40
199 NASDAQ ASTL Thu, Aug 4, 2022 9.02 9.30 8.93 9.23
198 NASDAQ ASTL Wed, Aug 3, 2022 9.13 9.14 8.73 8.90
197 NASDAQ ASTL Tue, Aug 2, 2022 9.29 9.35 9.00 9.02
196 NASDAQ ASTL Mon, Aug 1, 2022 9.38 9.44 9.21 9.32
195 NASDAQ ASTL Fri, Jul 29, 2022 9.26 9.28 9.05 9.20
194 NASDAQ ASTL Thu, Jul 28, 2022 9.32 9.51 9.08 9.20
193 NASDAQ ASTL Wed, Jul 27, 2022 9.39 9.50 9.25 9.42
192 NASDAQ ASTL Tue, Jul 26, 2022 9.54 9.61 9.33 9.33
191 NASDAQ ASTL Mon, Jul 25, 2022 9.54 9.72 9.52 9.56
190 NASDAQ ASTL Fri, Jul 22, 2022 9.58 9.62 9.45 9.47
189 NASDAQ ASTL Thu, Jul 21, 2022 9.47 9.62 9.41 9.55
188 NASDAQ ASTL Wed, Jul 20, 2022 9.46 9.63 9.44 9.46
187 NASDAQ ASTL Tue, Jul 19, 2022 9.40 9.60 9.36 9.46
186 NASDAQ ASTL Mon, Jul 18, 2022 9.10 9.65 9.10 9.36
185 NASDAQ ASTL Fri, Jul 15, 2022 9.09 9.20 8.90 9.13
184 NASDAQ ASTL Thu, Jul 14, 2022 8.96 9.08 8.82 9.00
183 NASDAQ ASTL Wed, Jul 13, 2022 8.88 9.12 8.85 9.03
182 NASDAQ ASTL Tue, Jul 12, 2022 9.00 9.11 8.89 8.95
181 NASDAQ ASTL Mon, Jul 11, 2022 9.06 9.15 9.01 9.03
180 NASDAQ ASTL Fri, Jul 8, 2022 9.12 9.21 9.05 9.17
179 NASDAQ ASTL Thu, Jul 7, 2022 9.19 9.24 9.03 9.14
178 NASDAQ ASTL Wed, Jul 6, 2022 8.82 9.06 8.82 9.03
177 NASDAQ ASTL Tue, Jul 5, 2022 8.99 8.99 8.76 8.87
176 NASDAQ ASTL Fri, Jul 1, 2022 8.95 9.30 8.91 9.20
175 NASDAQ ASTL Thu, Jun 30, 2022 9.09 9.13 8.85 8.98
174 NASDAQ ASTL Wed, Jun 29, 2022 9.28 9.32 9.04 9.24
173 NASDAQ ASTL Tue, Jun 28, 2022 9.41 9.58 9.23 9.24
172 NASDAQ ASTL Mon, Jun 27, 2022 9.35 9.51 9.21 9.37
171 NASDAQ ASTL Fri, Jun 24, 2022 9.17 9.42 9.13 9.31
170 NASDAQ ASTL Thu, Jun 23, 2022 9.45 9.49 8.94 9.19
169 NASDAQ ASTL Wed, Jun 22, 2022 9.30 9.70 9.25 9.43
168 NASDAQ ASTL Tue, Jun 21, 2022 9.40 9.62 9.35 9.54
167 NASDAQ ASTL Fri, Jun 17, 2022 9.23 9.30 8.90 9.24
166 NASDAQ ASTL Thu, Jun 16, 2022 9.16 9.42 8.97 9.19
165 NASDAQ ASTL Wed, Jun 15, 2022 9.40 9.74 9.03 9.45
164 NASDAQ ASTL Tue, Jun 14, 2022 8.00 8.25 7.75 7.90
163 NASDAQ ASTL Mon, Jun 13, 2022 8.29 8.49 7.93 7.97
162 NASDAQ ASTL Fri, Jun 10, 2022 8.86 8.86 8.50 8.60
161 NASDAQ ASTL Thu, Jun 9, 2022 9.02 9.15 8.84 8.85
160 NASDAQ ASTL Wed, Jun 8, 2022 9.49 9.49 9.02 9.07
159 NASDAQ ASTL Tue, Jun 7, 2022 9.19 9.57 9.18 9.55
158 NASDAQ ASTL Mon, Jun 6, 2022 9.62 9.71 9.25 9.31
157 NASDAQ ASTL Fri, Jun 3, 2022 9.75 9.84 9.44 9.48
156 NASDAQ ASTL Thu, Jun 2, 2022 9.74 9.92 9.71 9.82
155 NASDAQ ASTL Wed, Jun 1, 2022 9.65 9.78 9.47 9.65
154 NASDAQ ASTL Tue, May 31, 2022 9.81 10.06 9.48 9.60
153 NASDAQ ASTL Fri, May 27, 2022 9.71 9.88 9.58 9.81
152 NASDAQ ASTL Thu, May 26, 2022 9.42 9.63 9.42 9.55
151 NASDAQ ASTL Wed, May 25, 2022 9.09 9.48 9.02 9.43
150 NASDAQ ASTL Tue, May 24, 2022 9.20 9.29 8.92 9.13
149 NASDAQ ASTL Mon, May 23, 2022 8.98 9.37 8.98 9.30
148 NASDAQ ASTL Fri, May 20, 2022 9.41 9.42 8.72 8.89
147 NASDAQ ASTL Thu, May 19, 2022 9.12 9.46 9.02 9.31
146 NASDAQ ASTL Wed, May 18, 2022 9.39 9.42 9.09 9.19
145 NASDAQ ASTL Tue, May 17, 2022 9.43 9.50 9.14 9.40
144 NASDAQ ASTL Mon, May 16, 2022 8.90 9.18 8.81 9.11
143 NASDAQ ASTL Fri, May 13, 2022 8.51 9.25 8.51 8.82
142 NASDAQ ASTL Thu, May 12, 2022 8.15 8.42 7.96 8.40
141 NASDAQ ASTL Wed, May 11, 2022 8.48 8.65 8.20 8.29
140 NASDAQ ASTL Tue, May 10, 2022 9.01 9.05 8.27 8.43
139 NASDAQ ASTL Mon, May 9, 2022 8.91 9.10 8.67 8.73
138 NASDAQ ASTL Fri, May 6, 2022 9.30 9.33 8.90 9.12
137 NASDAQ ASTL Thu, May 5, 2022 9.69 9.69 8.99 9.28
136 NASDAQ ASTL Wed, May 4, 2022 9.59 9.76 9.17 9.71
135 NASDAQ ASTL Tue, May 3, 2022 9.33 9.60 9.28 9.52
134 NASDAQ ASTL Mon, May 2, 2022 9.49 9.58 9.15 9.35
133 NASDAQ ASTL Fri, Apr 29, 2022 9.82 10.05 9.54 9.57
132 NASDAQ ASTL Thu, Apr 28, 2022 9.65 9.91 9.33 9.85
131 NASDAQ ASTL Wed, Apr 27, 2022 9.51 9.72 9.41 9.59
130 NASDAQ ASTL Tue, Apr 26, 2022 9.80 9.90 9.37 9.40
129 NASDAQ ASTL Mon, Apr 25, 2022 9.97 9.97 9.31 9.79
128 NASDAQ ASTL Fri, Apr 22, 2022 10.32 10.63 10.06 10.14
127 NASDAQ ASTL Thu, Apr 21, 2022 10.49 10.68 10.08 10.39
126 NASDAQ ASTL Wed, Apr 20, 2022 10.73 10.73 10.21 10.48
125 NASDAQ ASTL Tue, Apr 19, 2022 10.81 10.85 10.61 10.71
124 NASDAQ ASTL Mon, Apr 18, 2022 10.89 11.14 10.74 10.82
123 NASDAQ ASTL Thu, Apr 14, 2022 10.92 10.94 10.51 10.82
122 NASDAQ ASTL Wed, Apr 13, 2022 10.66 10.98 10.58 10.91
121 NASDAQ ASTL Tue, Apr 12, 2022 10.76 11.05 10.57 10.60
120 NASDAQ ASTL Mon, Apr 11, 2022 11.16 11.16 10.57 10.69
119 NASDAQ ASTL Fri, Apr 8, 2022 10.78 11.13 10.71 11.00
118 NASDAQ ASTL Thu, Apr 7, 2022 10.57 10.86 10.46 10.76
117 NASDAQ ASTL Wed, Apr 6, 2022 11.11 11.20 10.68 10.77
116 NASDAQ ASTL Tue, Apr 5, 2022 11.39 11.51 11.16 11.21
115 NASDAQ ASTL Mon, Apr 4, 2022 11.85 11.85 11.30 11.40
114 NASDAQ ASTL Fri, Apr 1, 2022 11.26 11.84 11.26 11.79
113 NASDAQ ASTL Thu, Mar 31, 2022 11.55 11.77 11.22 11.25
112 NASDAQ ASTL Wed, Mar 30, 2022 11.29 11.48 11.15 11.48
111 NASDAQ ASTL Tue, Mar 29, 2022 11.44 11.46 10.71 11.18
110 NASDAQ ASTL Mon, Mar 28, 2022 11.90 11.92 11.48 11.55
109 NASDAQ ASTL Fri, Mar 25, 2022 12.02 12.09 11.67 11.93
108 NASDAQ ASTL Thu, Mar 24, 2022 11.77 12.50 11.65 12.06
107 NASDAQ ASTL Wed, Mar 23, 2022 11.44 12.22 11.44 12.10
106 NASDAQ ASTL Tue, Mar 22, 2022 11.65 11.72 11.21 11.47
105 NASDAQ ASTL Mon, Mar 21, 2022 10.82 11.61 10.82 11.48
104 NASDAQ ASTL Fri, Mar 18, 2022 10.93 11.00 10.42 10.70
103 NASDAQ ASTL Thu, Mar 17, 2022 10.62 10.99 10.62 10.97
102 NASDAQ ASTL Wed, Mar 16, 2022 10.51 10.88 10.44 10.74
101 NASDAQ ASTL Tue, Mar 15, 2022 9.93 10.45 9.82 10.41
100 NASDAQ ASTL Mon, Mar 14, 2022 10.23 10.43 9.84 10.01
99 NASDAQ ASTL Fri, Mar 11, 2022 10.87 10.87 10.30 10.31
98 NASDAQ ASTL Thu, Mar 10, 2022 10.35 10.73 10.26 10.69
97 NASDAQ ASTL Wed, Mar 9, 2022 10.01 10.44 9.85 10.39
96 NASDAQ ASTL Tue, Mar 8, 2022 9.76 10.13 9.73 9.94
95 NASDAQ ASTL Mon, Mar 7, 2022 10.42 10.69 9.69 9.76
94 NASDAQ ASTL Fri, Mar 4, 2022 9.64 10.20 9.63 10.18
93 NASDAQ ASTL Thu, Mar 3, 2022 9.98 10.10 9.64 9.86
92 NASDAQ ASTL Wed, Mar 2, 2022 9.05 10.08 9.05 9.90
91 NASDAQ ASTL Tue, Mar 1, 2022 9.13 9.41 9.05 9.35
90 NASDAQ ASTL Mon, Feb 28, 2022 8.86 9.25 8.81 9.10
89 NASDAQ ASTL Fri, Feb 25, 2022 8.69 9.22 8.69 9.00
88 NASDAQ ASTL Thu, Feb 24, 2022 8.38 8.76 8.17 8.69
87 NASDAQ ASTL Wed, Feb 23, 2022 8.86 8.89 8.56 8.59
86 NASDAQ ASTL Tue, Feb 22, 2022 8.76 9.06 8.70 8.77
85 NASDAQ ASTL Fri, Feb 18, 2022 8.87 8.95 8.70 8.82
84 NASDAQ ASTL Thu, Feb 17, 2022 9.04 9.10 8.83 8.85
83 NASDAQ ASTL Wed, Feb 16, 2022 9.13 9.34 8.94 9.06
82 NASDAQ ASTL Tue, Feb 15, 2022 9.13 9.28 8.89 9.14
81 NASDAQ ASTL Mon, Feb 14, 2022 9.43 9.56 9.02 9.06
80 NASDAQ ASTL Fri, Feb 11, 2022 9.99 10.24 9.30 9.46
79 NASDAQ ASTL Thu, Feb 10, 2022 9.43 9.75 9.28 9.36
78 NASDAQ ASTL Wed, Feb 9, 2022 9.21 9.58 9.07 9.54
77 NASDAQ ASTL Tue, Feb 8, 2022 8.74 9.21 8.74 9.15
76 NASDAQ ASTL Mon, Feb 7, 2022 8.86 9.12 8.65 8.76
75 NASDAQ ASTL Fri, Feb 4, 2022 9.12 9.12 8.66 8.86
74 NASDAQ ASTL Thu, Feb 3, 2022 8.96 9.15 8.77 9.03
73 NASDAQ ASTL Wed, Feb 2, 2022 9.35 9.43 8.95 9.02
72 NASDAQ ASTL Tue, Feb 1, 2022 8.98 9.35 8.95 9.32
71 NASDAQ ASTL Mon, Jan 31, 2022 8.61 9.08 8.61 8.98
70 NASDAQ ASTL Fri, Jan 28, 2022 8.42 8.68 8.15 8.66
69 NASDAQ ASTL Thu, Jan 27, 2022 8.65 8.91 8.35 8.36
68 NASDAQ ASTL Wed, Jan 26, 2022 8.52 8.98 8.46 8.53
67 NASDAQ ASTL Tue, Jan 25, 2022 8.39 8.42 8.00 8.35
66 NASDAQ ASTL Mon, Jan 24, 2022 8.27 8.59 8.07 8.49
65 NASDAQ ASTL Fri, Jan 21, 2022 9.33 9.33 8.50 8.52
64 NASDAQ ASTL Thu, Jan 20, 2022 9.95 10.28 9.36 9.37
63 NASDAQ ASTL Wed, Jan 19, 2022 10.05 10.30 9.85 9.93
62 NASDAQ ASTL Tue, Jan 18, 2022 9.92 10.11 9.77 9.97
61 NASDAQ ASTL Fri, Jan 14, 2022 10.10 10.13 9.71 10.02
60 NASDAQ ASTL Thu, Jan 13, 2022 10.16 10.44 10.00 10.04
59 NASDAQ ASTL Wed, Jan 12, 2022 10.05 10.28 9.92 10.23
58 NASDAQ ASTL Tue, Jan 11, 2022 9.86 10.14 9.61 9.95
57 NASDAQ ASTL Mon, Jan 10, 2022 10.37 10.37 9.65 9.85
56 NASDAQ ASTL Fri, Jan 7, 2022 10.51 10.59 9.93 10.32
55 NASDAQ ASTL Thu, Jan 6, 2022 11.10 11.16 10.30 10.61
54 NASDAQ ASTL Wed, Jan 5, 2022 10.86 11.38 10.73 11.08
53 NASDAQ ASTL Tue, Jan 4, 2022 10.65 10.88 10.52 10.77
52 NASDAQ ASTL Mon, Jan 3, 2022 10.77 10.79 10.55 10.55
51 NASDAQ ASTL Fri, Dec 31, 2021 10.54 10.86 10.38 10.81
50 NASDAQ ASTL Thu, Dec 30, 2021 10.37 10.60 10.36 10.53
49 NASDAQ ASTL Wed, Dec 29, 2021 10.30 10.43 10.01 10.38
48 NASDAQ ASTL Tue, Dec 28, 2021 10.22 10.24 9.98 10.09
47 NASDAQ ASTL Mon, Dec 27, 2021 10.05 10.23 9.89 10.17
46 NASDAQ ASTL Thu, Dec 23, 2021 9.64 9.90 9.39 9.86
45 NASDAQ ASTL Wed, Dec 22, 2021 9.37 9.52 9.16 9.40
44 NASDAQ ASTL Tue, Dec 21, 2021 9.56 9.60 9.18 9.28
43 NASDAQ ASTL Mon, Dec 20, 2021 9.47 9.67 9.16 9.27
42 NASDAQ ASTL Fri, Dec 17, 2021 9.34 9.66 9.20 9.66
41 NASDAQ ASTL Thu, Dec 16, 2021 9.40 10.00 9.33 9.63
40 NASDAQ ASTL Wed, Dec 15, 2021 9.36 9.40 8.73 9.33
39 NASDAQ ASTL Tue, Dec 14, 2021 9.15 9.38 8.89 9.18
38 NASDAQ ASTL Mon, Dec 13, 2021 9.73 9.87 9.19 9.23
37 NASDAQ ASTL Fri, Dec 10, 2021 10.01 10.08 9.63 9.75
36 NASDAQ ASTL Thu, Dec 9, 2021 10.40 10.40 9.91 9.93
35 NASDAQ ASTL Wed, Dec 8, 2021 10.35 10.55 10.29 10.42
34 NASDAQ ASTL Tue, Dec 7, 2021 10.19 10.59 10.06 10.37
33 NASDAQ ASTL Mon, Dec 6, 2021 10.07 10.11 9.77 9.78
32 NASDAQ ASTL Fri, Dec 3, 2021 10.18 10.37 9.78 9.97
31 NASDAQ ASTL Thu, Dec 2, 2021 10.44 10.54 10.17 10.23
30 NASDAQ ASTL Wed, Dec 1, 2021 11.00 11.17 10.42 10.48
29 NASDAQ ASTL Tue, Nov 30, 2021 11.04 11.13 10.62 10.86
28 NASDAQ ASTL Mon, Nov 29, 2021 11.05 11.38 10.85 11.10
27 NASDAQ ASTL Fri, Nov 26, 2021 10.90 11.00 10.43 10.66
26 NASDAQ ASTL Wed, Nov 24, 2021 10.90 11.28 10.90 11.18
25 NASDAQ ASTL Tue, Nov 23, 2021 10.99 11.16 10.66 10.95
24 NASDAQ ASTL Mon, Nov 22, 2021 10.71 11.22 10.69 11.00
23 NASDAQ ASTL Fri, Nov 19, 2021 10.62 10.80 10.49 10.75
22 NASDAQ ASTL Thu, Nov 18, 2021 10.85 11.00 10.55 10.75
21 NASDAQ ASTL Wed, Nov 17, 2021 11.26 11.52 10.84 10.90
20 NASDAQ ASTL Tue, Nov 16, 2021 11.73 11.87 11.22 11.30
19 NASDAQ ASTL Mon, Nov 15, 2021 12.21 12.41 11.74 11.79
18 NASDAQ ASTL Fri, Nov 12, 2021 13.47 13.65 12.13 12.14
17 NASDAQ ASTL Thu, Nov 11, 2021 11.69 13.00 11.69 13.00
16 NASDAQ ASTL Wed, Nov 10, 2021 11.86 12.04 11.44 11.62
15 NASDAQ ASTL Tue, Nov 9, 2021 11.82 11.99 11.37 11.75
14 NASDAQ ASTL Mon, Nov 8, 2021 11.51 12.07 11.50 11.70
13 NASDAQ ASTL Fri, Nov 5, 2021 11.39 11.40 11.21 11.36
12 NASDAQ ASTL Thu, Nov 4, 2021 11.07 11.31 10.97 11.31
11 NASDAQ ASTL Wed, Nov 3, 2021 10.89 10.99 10.82 10.90
10 NASDAQ ASTL Tue, Nov 2, 2021 11.09 11.23 10.83 10.88
9 NASDAQ ASTL Mon, Nov 1, 2021 11.30 11.59 10.99 11.20
8 NASDAQ ASTL Fri, Oct 29, 2021 11.03 11.45 11.03 11.34
7 NASDAQ ASTL Thu, Oct 28, 2021 11.30 11.30 10.72 10.75
6 NASDAQ ASTL Wed, Oct 27, 2021 11.62 11.69 11.23 11.28
5 NASDAQ ASTL Tue, Oct 26, 2021 11.95 12.25 11.55 11.70
4 NASDAQ ASTL Mon, Oct 25, 2021 11.65 11.93 11.39 11.86
3 NASDAQ ASTL Fri, Oct 22, 2021 11.55 11.55 11.24 11.54
2 NASDAQ ASTL Thu, Oct 21, 2021 11.59 12.09 11.17 11.35
1 NASDAQ ASTL Wed, Oct 20, 2021 12.00 12.00 11.61 11.73
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024