Stockscreener 앱 받기
10.59
2.32%
0.24
Algoma Steel Group Inc 주식 (ASTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $10.66 | $10.24 | $0.42 | 399,179.0 | +2.32% |
| 2024-10-31 | $10.65 | $10.21 | $0.44 | 443,017.0 | -2.45% |
| 2024-10-30 | $10.67 | $10.51 | $0.16 | 539,017.0 | +0.28% |
| 2024-10-29 | $10.60 | $10.28 | $0.32 | 566,325.0 | +0.28% |
| 2024-10-28 | $10.70 | $9.73 | $0.96 | 1,386,618.0 | +7.87% |
| 2024-10-25 | $9.84 | $9.65 | $0.19 | 178,836.0 | +0.51% |
| 2024-10-24 | $9.76 | $9.50 | $0.255 | 262,838.0 | +1.67% |
| 2024-10-23 | $9.75 | $9.50 | $0.246 | 281,794.0 | -0.52% |
| 2024-10-22 | $9.74 | $9.49 | $0.25 | 222,472.0 | -1.54% |
| 2024-10-21 | $10.02 | $9.76 | $0.265 | 161,375.0 | -2.40% |
| 2024-10-18 | $10.14 | $10.00 | $0.14 | 510,208.0 | -0.60% |
| 2024-10-17 | $10.07 | $9.89 | $0.175 | 256,486.0 | +1.31% |
| 2024-10-16 | $10.05 | $9.86 | $0.19 | 440,831.0 | +1.12% |
| 2024-10-15 | $9.96 | $9.78 | $0.185 | 343,180.0 | -1.99% |
| 2024-10-14 | $10.05 | $9.82 | $0.23 | 316,710.0 | +0.50% |
| 2024-10-11 | $10.09 | $9.65 | $0.44 | 349,714.0 | +0.30% |
| 2024-10-10 | $10.03 | $9.87 | $0.165 | 456,698.0 | -0.40% |
| 2024-10-09 | $10.04 | $9.78 | $0.265 | 848,300.0 | +1.22% |
| 2024-10-08 | $9.94 | $9.67 | $0.27 | 273,620.0 | -1.40% |
| 2024-10-07 | $10.11 | $9.88 | $0.225 | 316,384.0 | +0.40% |
| 2024-10-04 | $10.09 | $9.93 | $0.16 | 478,266.0 | -0.10% |
| 2024-10-03 | $10.03 | $9.90 | $0.13 | 265,065.0 | -0.80% |
Algoma Steel Group Inc 주식 (ASTL) 연도별 가격 이력
이 심층 분석에서는 Algoma Steel Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Algoma Steel Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Algoma Steel Group Inc 주식 (ASTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.66 | $10.24 | $0.42 | 399,179.0 | +0.00% |
| 2024-10 | $10.70 | $9.49 | $1.21 | 9,960,637.0 | +3.52% |
| 2024-09 | $10.65 | $9.70 | $0.95 | 14,557,757.0 | -3.40% |
| 2024-08 | $10.71 | $8.48 | $2.23 | 19,389,984.0 | +19.66% |
| 2024-07 | $8.97 | $6.83 | $2.15 | 10,505,708.0 | +27.16% |
| 2024-06 | $7.73 | $6.67 | $1.06 | 8,695,819.0 | -9.14% |
| 2024-05 | $8.33 | $7.57 | $0.765 | 7,002,897.0 | +0.13% |
| 2024-04 | $8.84 | $7.49 | $1.35 | 9,651,501.0 | -9.89% |
| 2024-03 | $8.65 | $7.54 | $1.12 | 12,865,358.0 | +4.94% |
| 2024-02 | $8.84 | $7.78 | $1.06 | 12,779,989.0 | -3.00% |
| 2024-01 | $9.99 | $8.23 | $1.76 | 14,121,363.0 | -16.85% |
Algoma Steel Group Inc 주식 (ASTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.25 | $7.88 | $2.37 | 15,315,891.0 | +19.12% |
| 2023-11 | $8.48 | $6.93 | $1.55 | 12,065,039.0 | +20.11% |
| 2023-10 | $7.19 | $6.34 | $0.845 | 9,930,802.0 | +3.09% |
| 2023-09 | $7.79 | $6.63 | $1.16 | 7,833,852.0 | -11.23% |
| 2023-08 | $7.83 | $6.69 | $1.13 | 16,398,054.0 | -0.91% |
| 2023-07 | $7.76 | $6.93 | $0.835 | 11,800,631.0 | +8.87% |
| 2023-06 | $8.12 | $6.54 | $1.58 | 18,793,851.0 | +3.65% |
| 2023-05 | $7.81 | $6.61 | $1.20 | 12,346,238.0 | -7.31% |
| 2023-04 | $8.18 | $7.14 | $1.04 | 9,994,039.0 | -8.54% |
| 2023-03 | $9.20 | $7.29 | $1.90 | 29,763,839.0 | +0.75% |
| 2023-02 | $8.80 | $7.29 | $1.51 | 27,591,080.0 | -4.64% |
| 2023-01 | $8.42 | $5.79 | $2.63 | 27,033,894.0 | +32.65% |
Algoma Steel Group Inc 주식 (ASTL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.88 | $5.64 | $1.24 | 22,697,540.0 | -4.23% |
| 2022-11 | $7.58 | $6.32 | $1.26 | 25,342,034.0 | -2.79% |
| 2022-10 | $7.02 | $6.36 | $0.66 | 21,675,974.0 | +5.75% |
| 2022-09 | $9.67 | $6.21 | $3.46 | 31,280,977.0 | -29.39% |
| 2022-08 | $9.94 | $8.73 | $1.21 | 41,389,609.0 | -0.87% |
| 2022-07 | $9.72 | $8.76 | $0.96 | 60,032,790.0 | +2.45% |
| 2022-06 | $9.92 | $7.75 | $2.17 | 35,356,985.0 | -6.46% |
| 2022-05 | $10.06 | $7.96 | $2.10 | 20,348,905.0 | +0.31% |
| 2022-04 | $11.85 | $9.31 | $2.54 | 19,358,346.0 | -14.93% |
| 2022-03 | $12.50 | $9.05 | $3.45 | 27,631,812.0 | +23.63% |
| 2022-02 | $10.24 | $8.16 | $2.08 | 9,606,551.0 | +1.34% |
| 2022-01 | $11.38 | $8.00 | $3.38 | 12,617,770.0 | -16.93% |
1.17%
1.28%
자본화:
|
볼륨(24시간):