Algoma Steel Group Inc. - Common Shares (ASTL)
4.2050
-0.1550 (-3.56%)
NASDAQ · Last Trade: Sep 24th, 3:17 PM EDT
Historical Prices For Algoma Steel Group Inc. - Common Shares (ASTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/23/2026 | 4.39 | 4.43 | 4.29 | 4.36 | 526,279 | 4.36 |
| 9/22/2026 | 4.28 | 4.44 | 4.25 | 4.43 | 584,154 | 4.43 |
| 9/21/2026 | 4.28 | 4.33 | 4.21 | 4.27 | 509,709 | 4.27 |
| 9/18/2026 | 4.41 | 4.45 | 4.19 | 4.25 | 841,062 | 4.25 |
| 9/17/2026 | 4.30 | 4.46 | 4.28 | 4.42 | 675,989 | 4.42 |
| 9/16/2026 | 4.21 | 4.33 | 4.15 | 4.24 | 859,773 | 4.24 |
| 9/15/2026 | 4.20 | 4.27 | 4.17 | 4.20 | 972,749 | 4.20 |
| 9/14/2026 | 4.23 | 4.28 | 4.13 | 4.24 | 744,507 | 4.24 |
| 9/11/2026 | 4.33 | 4.37 | 4.17 | 4.26 | 673,688 | 4.26 |
| 9/10/2026 | 4.30 | 4.30 | 4.14 | 4.30 | 764,279 | 4.30 |
| 9/09/2026 | 4.39 | 4.45 | 4.35 | 4.35 | 649,558 | 4.35 |
| 9/08/2026 | 4.66 | 4.72 | 4.40 | 4.41 | 617,348 | 4.41 |
| 9/04/2026 | 4.42 | 4.76 | 4.42 | 4.71 | 1,365,585 | 4.71 |
| 9/03/2026 | 4.45 | 4.52 | 4.30 | 4.45 | 1,118,150 | 4.45 |
| 9/02/2026 | 4.14 | 4.42 | 4.11 | 4.38 | 697,613 | 4.38 |
| 9/01/2026 | 4.19 | 4.19 | 4.05 | 4.13 | 752,107 | 4.13 |
| 8/31/2026 | 4.14 | 4.25 | 4.13 | 4.21 | 691,585 | 4.21 |
| 8/28/2026 | 4.40 | 4.40 | 4.16 | 4.18 | 1,039,262 | 4.18 |
| 8/27/2026 | 4.16 | 4.32 | 4.16 | 4.29 | 829,995 | 4.29 |
| 8/26/2026 | 3.96 | 4.20 | 3.91 | 4.16 | 959,694 | 4.16 |
| 8/25/2026 | 4.01 | 4.08 | 3.92 | 3.99 | 839,626 | 3.99 |
| 8/24/2026 | 4.45 | 4.45 | 4.00 | 4.01 | 1,827,005 | 4.01 |
| 8/21/2026 | 4.65 | 4.88 | 4.60 | 4.65 | 2,109,292 | 4.65 |
| 8/20/2026 | 4.86 | 4.86 | 4.37 | 4.56 | 2,631,605 | 4.56 |
| 8/19/2026 | 4.18 | 5.07 | 4.18 | 4.79 | 5,405,005 | 4.79 |
| 8/18/2026 | 4.10 | 4.39 | 3.96 | 4.09 | 2,429,550 | 4.09 |
| 8/17/2026 | 4.24 | 4.27 | 4.03 | 4.16 | 891,413 | 4.16 |
| 8/14/2026 | 4.47 | 4.48 | 4.24 | 4.28 | 532,699 | 4.28 |
| 8/13/2026 | 4.45 | 4.54 | 4.42 | 4.46 | 379,577 | 4.46 |
| 8/12/2026 | 4.44 | 4.53 | 4.36 | 4.45 | 794,951 | 4.45 |
| 8/11/2026 | 4.43 | 4.57 | 4.38 | 4.42 | 1,001,141 | 4.42 |
| 8/10/2026 | 4.05 | 4.61 | 4.04 | 4.43 | 1,793,297 | 4.43 |
| 8/07/2026 | 4.03 | 4.14 | 3.95 | 4.08 | 795,003 | 4.08 |
| 8/06/2026 | 4.45 | 4.45 | 3.96 | 3.97 | 891,447 | 3.97 |
| 8/05/2026 | 4.24 | 4.46 | 4.22 | 4.46 | 1,625,291 | 4.46 |
| 8/04/2026 | 3.95 | 4.32 | 3.92 | 4.22 | 1,560,582 | 4.22 |
| 8/03/2026 | 3.87 | 4.00 | 3.84 | 3.92 | 1,038,020 | 3.92 |
| 7/31/2026 | 3.81 | 3.94 | 3.68 | 3.85 | 1,862,267 | 3.85 |
| 7/30/2026 | 4.05 | 4.39 | 3.63 | 3.83 | 1,761,564 | 3.83 |
| 7/29/2026 | 4.40 | 4.45 | 4.18 | 4.27 | 1,039,218 | 4.27 |
| 7/28/2026 | 4.34 | 4.46 | 4.30 | 4.39 | 762,909 | 4.39 |
| 7/27/2026 | 4.36 | 4.40 | 4.22 | 4.39 | 869,805 | 4.39 |
| 7/24/2026 | 4.36 | 4.50 | 4.27 | 4.32 | 1,315,567 | 4.32 |
| 7/23/2026 | 4.08 | 4.36 | 4.06 | 4.35 | 2,220,281 | 4.35 |
| 7/22/2026 | 3.85 | 4.10 | 3.82 | 4.07 | 887,538 | 4.07 |
| 7/21/2026 | 3.74 | 3.88 | 3.71 | 3.85 | 580,611 | 3.85 |
| 7/20/2026 | 3.83 | 3.85 | 3.67 | 3.71 | 672,763 | 3.71 |
| 7/17/2026 | 3.66 | 3.85 | 3.60 | 3.83 | 721,522 | 3.83 |
| 7/16/2026 | 3.77 | 3.77 | 3.62 | 3.70 | 568,500 | 3.70 |
| 7/15/2026 | 3.67 | 3.81 | 3.62 | 3.80 | 646,394 | 3.80 |
| 7/14/2026 | 3.71 | 3.76 | 3.64 | 3.66 | 358,979 | 3.66 |
| 7/13/2026 | 3.73 | 3.73 | 3.58 | 3.61 | 724,437 | 3.61 |
| 7/10/2026 | 3.58 | 3.66 | 3.50 | 3.62 | 754,090 | 3.62 |
| 7/09/2026 | 3.82 | 3.82 | 3.54 | 3.59 | 1,442,439 | 3.59 |
| 7/08/2026 | 3.75 | 3.79 | 3.69 | 3.75 | 832,126 | 3.75 |
| 7/07/2026 | 3.73 | 3.79 | 3.69 | 3.76 | 622,222 | 3.76 |
| 7/06/2026 | 3.77 | 3.88 | 3.74 | 3.77 | 777,504 | 3.77 |
| 7/02/2026 | 3.87 | 4.07 | 3.69 | 3.77 | 1,282,425 | 3.77 |
| 7/01/2026 | 4.03 | 4.09 | 3.82 | 3.83 | 627,775 | 3.83 |
| 6/30/2026 | 4.04 | 4.15 | 3.96 | 4.05 | 1,055,724 | 4.05 |
| 6/29/2026 | 4.21 | 4.21 | 4.00 | 4.01 | 780,558 | 4.01 |
| 6/26/2026 | 4.17 | 4.22 | 4.11 | 4.18 | 1,194,315 | 4.18 |
| 6/25/2026 | 4.00 | 4.24 | 4.00 | 4.18 | 773,441 | 4.18 |
| 6/24/2026 | 4.13 | 4.14 | 3.90 | 3.99 | 1,043,970 | 3.99 |