Algoma Steel Group Inc. - Common Shares (ASTL)
4.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 8:10 AM EST
Historical Prices For Algoma Steel Group Inc. - Common Shares (ASTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.35 | 4.54 | 4.31 | 4.50 | 1,289,552 | 4.50 |
| 2/02/2026 | 4.15 | 4.29 | 4.10 | 4.23 | 898,928 | 4.23 |
| 1/30/2026 | 4.37 | 4.45 | 4.17 | 4.18 | 1,333,796 | 4.18 |
| 1/29/2026 | 4.61 | 4.62 | 4.33 | 4.45 | 1,537,528 | 4.45 |
| 1/28/2026 | 4.75 | 4.82 | 4.45 | 4.58 | 2,152,532 | 4.58 |
| 1/27/2026 | 4.40 | 4.67 | 4.29 | 4.56 | 2,009,372 | 4.56 |
| 1/26/2026 | 4.54 | 4.61 | 4.22 | 4.29 | 3,274,605 | 4.29 |
| 1/23/2026 | 4.38 | 4.71 | 4.33 | 4.54 | 1,486,645 | 4.54 |
| 1/22/2026 | 4.21 | 4.54 | 4.21 | 4.38 | 1,452,133 | 4.38 |
| 1/21/2026 | 4.08 | 4.18 | 4.04 | 4.18 | 1,165,791 | 4.18 |
| 1/20/2026 | 4.40 | 4.40 | 4.04 | 4.05 | 1,874,259 | 4.05 |
| 1/16/2026 | 4.58 | 4.59 | 4.35 | 4.40 | 1,258,725 | 4.40 |
| 1/15/2026 | 4.71 | 4.76 | 4.52 | 4.58 | 717,957 | 4.58 |
| 1/14/2026 | 4.34 | 4.72 | 4.34 | 4.69 | 1,401,523 | 4.69 |
| 1/13/2026 | 4.43 | 4.54 | 4.34 | 4.35 | 672,906 | 4.35 |
| 1/12/2026 | 4.27 | 4.39 | 4.18 | 4.38 | 503,510 | 4.38 |
| 1/09/2026 | 4.24 | 4.32 | 4.14 | 4.25 | 954,918 | 4.25 |
| 1/08/2026 | 4.24 | 4.36 | 4.17 | 4.24 | 657,730 | 4.24 |
| 1/07/2026 | 4.15 | 4.32 | 4.06 | 4.24 | 682,725 | 4.24 |
| 1/06/2026 | 3.97 | 4.18 | 3.95 | 4.15 | 1,026,935 | 4.15 |
| 1/05/2026 | 3.93 | 4.09 | 3.93 | 3.96 | 563,379 | 3.96 |
| 1/02/2026 | 4.12 | 4.16 | 3.84 | 3.92 | 1,266,033 | 3.92 |
| 12/31/2025 | 4.06 | 4.14 | 4.00 | 4.10 | 992,211 | 4.10 |
| 12/30/2025 | 4.11 | 4.17 | 4.05 | 4.07 | 577,046 | 4.07 |
| 12/29/2025 | 4.11 | 4.22 | 4.07 | 4.10 | 759,730 | 4.10 |
| 12/26/2025 | 4.16 | 4.17 | 4.07 | 4.15 | 545,098 | 4.15 |
| 12/24/2025 | 4.17 | 4.19 | 4.10 | 4.17 | 423,366 | 4.17 |
| 12/23/2025 | 4.25 | 4.32 | 4.18 | 4.18 | 605,875 | 4.18 |
| 12/22/2025 | 4.48 | 4.54 | 4.23 | 4.29 | 793,013 | 4.29 |
| 12/19/2025 | 4.44 | 4.50 | 4.32 | 4.32 | 2,088,479 | 4.32 |
| 12/18/2025 | 4.41 | 4.55 | 4.39 | 4.43 | 979,521 | 4.43 |
| 12/17/2025 | 4.47 | 4.62 | 4.28 | 4.35 | 968,228 | 4.35 |
| 12/16/2025 | 4.39 | 4.51 | 4.35 | 4.46 | 435,038 | 4.46 |
| 12/15/2025 | 4.55 | 4.62 | 4.33 | 4.40 | 640,252 | 4.40 |
| 12/12/2025 | 4.61 | 4.75 | 4.50 | 4.53 | 997,825 | 4.53 |
| 12/11/2025 | 4.30 | 4.65 | 4.23 | 4.61 | 1,190,873 | 4.61 |
| 12/10/2025 | 4.30 | 4.36 | 4.21 | 4.30 | 643,541 | 4.30 |
| 12/09/2025 | 4.08 | 4.31 | 4.03 | 4.30 | 1,214,645 | 4.30 |
| 12/08/2025 | 4.17 | 4.20 | 4.07 | 4.07 | 818,631 | 4.07 |
| 12/05/2025 | 4.15 | 4.22 | 4.01 | 4.15 | 1,854,141 | 4.15 |
| 12/04/2025 | 4.05 | 4.20 | 3.95 | 4.15 | 1,033,056 | 4.15 |
| 12/03/2025 | 3.95 | 4.08 | 3.91 | 4.07 | 1,089,813 | 4.07 |
| 12/02/2025 | 3.89 | 4.00 | 3.79 | 3.92 | 1,309,707 | 3.92 |
| 12/01/2025 | 4.22 | 4.22 | 3.89 | 3.89 | 1,403,092 | 3.89 |
| 11/28/2025 | 4.19 | 4.28 | 4.05 | 4.27 | 2,196,570 | 4.27 |
| 11/26/2025 | 3.64 | 3.98 | 3.58 | 3.90 | 1,817,447 | 3.90 |
| 11/25/2025 | 3.46 | 3.67 | 3.46 | 3.64 | 1,135,837 | 3.64 |
| 11/24/2025 | 3.37 | 3.48 | 3.29 | 3.44 | 1,426,620 | 3.44 |
| 11/21/2025 | 3.29 | 3.38 | 3.16 | 3.37 | 4,876,458 | 3.37 |
| 11/20/2025 | 3.48 | 3.55 | 3.19 | 3.28 | 1,827,192 | 3.28 |
| 11/19/2025 | 3.60 | 3.67 | 3.35 | 3.43 | 2,013,391 | 3.43 |
| 11/18/2025 | 3.45 | 3.58 | 3.32 | 3.55 | 1,516,470 | 3.55 |
| 11/17/2025 | 3.58 | 3.66 | 3.48 | 3.49 | 1,149,817 | 3.49 |
| 11/14/2025 | 3.66 | 3.67 | 3.55 | 3.58 | 1,680,009 | 3.58 |
| 11/13/2025 | 3.89 | 3.90 | 3.72 | 3.74 | 1,337,316 | 3.74 |
| 11/12/2025 | 3.75 | 3.93 | 3.75 | 3.92 | 820,125 | 3.92 |
| 11/11/2025 | 3.77 | 3.77 | 3.68 | 3.73 | 1,133,327 | 3.73 |
| 11/10/2025 | 3.94 | 3.94 | 3.72 | 3.80 | 952,577 | 3.80 |
| 11/07/2025 | 3.66 | 3.97 | 3.52 | 3.86 | 2,069,964 | 3.86 |
| 11/06/2025 | 3.99 | 4.00 | 3.66 | 3.66 | 2,360,686 | 3.66 |
| 11/05/2025 | 4.18 | 4.22 | 3.91 | 3.98 | 1,886,346 | 3.98 |
| 11/04/2025 | 4.13 | 4.24 | 4.02 | 4.13 | 1,586,359 | 4.13 |