XNAS
Datos históricos de Algoma Steel Group Inc.
Algoma Steel Group Inc. · ASTL
$4.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:34 UTC
- Variación en el periodo
- +21.81%
- Máximo
- US$5.90
- 1 de junio de 2026
- Mínimo
- US$3.16
- 21 de noviembre de 2025
- Volumen medio diario
- 1.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.22 | 4.36 | 4.14 | 4.30 | +2.87% | 407,824.871 |
| 8 oct 2026 | 4.23 | 4.23 | 4.12 | 4.18 | −1.18% | 329,252.908 |
| 7 oct 2026 | 4.26 | 4.32 | 4.19 | 4.23 | −2.76% | 361,530.269 |
| 6 oct 2026 | 4.48 | 4.52 | 4.33 | 4.35 | −2.25% | 333,600.647 |
| 5 oct 2026 | 4.35 | 4.59 | 4.29 | 4.45 | +2.53% | 833,550.313 |
| 2 oct 2026 | 4.04 | 4.36 | 3.93 | 4.34 | +5.60% | 1.36 M |
| 1 oct 2026 | 4.15 | 4.17 | 4.05 | 4.11 | −1.44% | 439,916.738 |
| 30 sep 2026 | 4.21 | 4.29 | 4.16 | 4.17 | −0.71% | 1.01 M |
| 29 sep 2026 | 4.37 | 4.47 | 4.13 | 4.20 | −3.45% | 1.55 M |
| 28 sep 2026 | 4.21 | 4.44 | 4.17 | 4.35 | +2.11% | 647,396.131 |
| 25 sep 2026 | 4.19 | 4.30 | 4.16 | 4.26 | +1.67% | 508,670.332 |
| 24 sep 2026 | 4.31 | 4.36 | 4.19 | 4.19 | −3.90% | 859,126.777 |
| 23 sep 2026 | 4.39 | 4.44 | 4.29 | 4.36 | −1.58% | 526,280.742 |
| 22 sep 2026 | 4.28 | 4.44 | 4.25 | 4.43 | +3.75% | 584,154.171 |
| 21 sep 2026 | 4.28 | 4.33 | 4.21 | 4.27 | +0.47% | 509,710.206 |
| 18 sep 2026 | 4.41 | 4.45 | 4.19 | 4.25 | −3.85% | 841,060.976 |
| 17 sep 2026 | 4.30 | 4.46 | 4.28 | 4.42 | +4.25% | 676,000.364 |
| 16 sep 2026 | 4.21 | 4.33 | 4.15 | 4.24 | +0.95% | 859,780.626 |
| 15 sep 2026 | 4.20 | 4.27 | 4.17 | 4.20 | −0.94% | 972,749.25 |
| 14 sep 2026 | 4.23 | 4.28 | 4.13 | 4.24 | −0.47% | 744,507.962 |
| 11 sep 2026 | 4.33 | 4.37 | 4.17 | 4.26 | −0.93% | 673,687.198 |
| 10 sep 2026 | 4.30 | 4.30 | 4.14 | 4.30 | −1.15% | 764,280.304 |
| 9 sep 2026 | 4.39 | 4.45 | 4.35 | 4.35 | −1.25% | 649,557.904 |
| 8 sep 2026 | 4.66 | 4.73 | 4.40 | 4.41 | −6.48% | 617,369.594 |
| 4 sep 2026 | 4.42 | 4.76 | 4.42 | 4.71 | +5.84% | 1.34 M |
| 3 sep 2026 | 4.45 | 4.52 | 4.30 | 4.45 | +1.48% | 1.12 M |
| 2 sep 2026 | 4.14 | 4.43 | 4.11 | 4.39 | +6.17% | 697,615.334 |
| 1 sep 2026 | 4.19 | 4.19 | 4.05 | 4.13 | −1.78% | 752,107.34 |
| 31 ago 2026 | 4.14 | 4.25 | 4.13 | 4.21 | +0.60% | 691,586.73 |
| 28 ago 2026 | 4.40 | 4.40 | 4.16 | 4.18 | −2.56% | 1.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.