Algoma Steel Group Inc. - Common Shares (ASTL)
4.5200
-0.2400 (-5.04%)
NASDAQ· Last Trade: Jun 21st, 5:53 AM EDT
Historical Prices For Algoma Steel Group Inc. - Common Shares (ASTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.80 | 4.82 | 4.51 | 4.52 | 757,906 | 4.52 |
| 6/17/2026 | 4.89 | 5.00 | 4.74 | 4.75 | 588,392 | 4.75 |
| 6/16/2026 | 4.91 | 4.96 | 4.79 | 4.91 | 601,414 | 4.91 |
| 6/15/2026 | 5.22 | 5.27 | 4.92 | 4.93 | 640,565 | 4.93 |
| 6/12/2026 | 4.75 | 5.01 | 4.71 | 5.01 | 675,727 | 5.01 |
| 6/11/2026 | 4.61 | 4.71 | 4.54 | 4.71 | 706,008 | 4.71 |
| 6/10/2026 | 4.65 | 4.72 | 4.56 | 4.56 | 627,582 | 4.56 |
| 6/09/2026 | 4.99 | 5.07 | 4.57 | 4.68 | 756,007 | 4.68 |
| 6/08/2026 | 5.14 | 5.14 | 4.92 | 4.94 | 759,281 | 4.94 |
| 6/05/2026 | 5.40 | 5.41 | 4.94 | 4.96 | 990,325 | 4.96 |
| 6/04/2026 | 5.53 | 5.74 | 5.44 | 5.48 | 780,410 | 5.48 |
| 6/03/2026 | 5.60 | 5.71 | 5.50 | 5.53 | 1,068,592 | 5.53 |
| 6/02/2026 | 5.80 | 5.87 | 5.51 | 5.61 | 1,353,583 | 5.61 |
| 6/01/2026 | 5.62 | 5.90 | 5.56 | 5.80 | 1,419,800 | 5.80 |
| 5/29/2026 | 0.00 | 5.77 | 5.43 | 5.62 | 2,165,440 | 5.62 |
| 5/28/2026 | 5.26 | 5.72 | 5.22 | 5.56 | 2,273,218 | 5.56 |
| 5/27/2026 | 4.96 | 5.34 | 4.92 | 5.33 | 2,767,234 | 5.33 |
| 5/26/2026 | 4.74 | 5.05 | 4.74 | 4.98 | 1,084,327 | 4.98 |
| 5/22/2026 | 4.74 | 4.82 | 4.66 | 4.73 | 766,522 | 4.73 |
| 5/21/2026 | 4.88 | 4.88 | 4.57 | 4.73 | 1,059,067 | 4.73 |
| 5/20/2026 | 5.24 | 5.29 | 4.93 | 4.93 | 1,149,058 | 4.93 |
| 5/19/2026 | 5.18 | 5.29 | 5.04 | 5.18 | 1,672,319 | 5.18 |
| 5/18/2026 | 5.20 | 5.38 | 5.01 | 5.22 | 946,303 | 5.22 |
| 5/15/2026 | 5.00 | 5.35 | 5.00 | 5.21 | 2,534,654 | 5.21 |
| 5/14/2026 | 5.01 | 5.21 | 4.89 | 5.15 | 2,113,824 | 5.15 |
| 5/13/2026 | 4.67 | 5.44 | 4.65 | 5.00 | 3,105,313 | 5.00 |
| 5/12/2026 | 5.11 | 5.14 | 4.87 | 4.99 | 1,291,449 | 4.99 |
| 5/11/2026 | 5.15 | 5.19 | 5.04 | 5.14 | 883,733 | 5.14 |
| 5/08/2026 | 5.26 | 5.29 | 5.09 | 5.14 | 782,269 | 5.14 |
| 5/07/2026 | 5.10 | 5.29 | 4.99 | 5.21 | 2,150,348 | 5.21 |
| 5/06/2026 | 4.98 | 5.20 | 4.95 | 5.09 | 2,067,098 | 5.09 |
| 5/05/2026 | 4.76 | 4.94 | 4.71 | 4.86 | 708,639 | 4.86 |
| 5/04/2026 | 4.83 | 4.89 | 4.66 | 4.72 | 798,165 | 4.72 |
| 5/01/2026 | 4.70 | 4.88 | 4.68 | 4.82 | 661,122 | 4.82 |
| 4/30/2026 | 4.45 | 4.69 | 4.45 | 4.67 | 616,821 | 4.67 |
| 4/29/2026 | 4.60 | 4.62 | 4.43 | 4.46 | 535,087 | 4.46 |
| 4/28/2026 | 4.61 | 4.65 | 4.54 | 4.62 | 500,862 | 4.62 |
| 4/27/2026 | 4.55 | 4.77 | 4.53 | 4.70 | 837,152 | 4.70 |
| 4/24/2026 | 4.43 | 4.59 | 4.40 | 4.52 | 784,572 | 4.52 |
| 4/23/2026 | 4.76 | 4.79 | 4.41 | 4.44 | 1,064,239 | 4.44 |
| 4/22/2026 | 4.64 | 4.76 | 4.60 | 4.73 | 685,057 | 4.73 |
| 4/21/2026 | 4.72 | 4.83 | 4.57 | 4.59 | 946,785 | 4.59 |
| 4/20/2026 | 4.66 | 4.74 | 4.61 | 4.69 | 1,075,237 | 4.69 |
| 4/17/2026 | 4.89 | 4.95 | 4.70 | 4.74 | 890,260 | 4.74 |
| 4/16/2026 | 4.92 | 5.00 | 4.72 | 4.77 | 1,017,565 | 4.77 |
| 4/15/2026 | 5.07 | 5.08 | 4.91 | 4.91 | 748,836 | 4.91 |
| 4/14/2026 | 5.06 | 5.10 | 4.97 | 5.07 | 1,222,204 | 5.07 |
| 4/13/2026 | 4.67 | 5.05 | 4.67 | 5.01 | 1,792,490 | 5.01 |
| 4/10/2026 | 4.69 | 4.78 | 4.57 | 4.71 | 932,319 | 4.71 |
| 4/09/2026 | 4.57 | 4.75 | 4.54 | 4.67 | 1,079,973 | 4.67 |
| 4/08/2026 | 4.54 | 4.71 | 4.50 | 4.58 | 1,154,711 | 4.58 |
| 4/07/2026 | 4.22 | 4.43 | 4.17 | 4.41 | 1,638,326 | 4.41 |
| 4/06/2026 | 4.12 | 4.25 | 4.10 | 4.19 | 695,903 | 4.19 |
| 4/02/2026 | 3.98 | 4.19 | 3.96 | 4.14 | 1,006,044 | 4.14 |
| 4/01/2026 | 4.26 | 4.29 | 4.10 | 4.11 | 829,059 | 4.11 |
| 3/31/2026 | 4.06 | 4.18 | 4.00 | 4.13 | 1,014,066 | 4.13 |
| 3/30/2026 | 4.04 | 4.09 | 3.92 | 3.96 | 830,694 | 3.96 |
| 3/27/2026 | 4.14 | 4.26 | 3.93 | 3.96 | 791,766 | 3.96 |
| 3/26/2026 | 4.06 | 4.30 | 4.05 | 4.16 | 770,353 | 4.16 |
| 3/25/2026 | 4.00 | 4.18 | 4.00 | 4.16 | 1,363,355 | 4.16 |
| 3/24/2026 | 3.73 | 4.10 | 3.70 | 4.03 | 2,010,732 | 4.03 |
| 3/23/2026 | 3.64 | 3.94 | 3.61 | 3.77 | 1,394,845 | 3.77 |