Algoma Steel Group Inc. ASTL
NASDAQ · United States · Producer Manufacturing
$4.11-0.06 (-1.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.12 | -1.20% | $4.15 | $4.15 | $4.05 | 184.48K |
| 2026-09-30 | $4.17 | -0.71% | $4.21 | $4.28 | $4.16 | 1.01M |
| 2026-09-29 | $4.20 | -3.45% | $4.37 | $4.47 | $4.13 | 1.55M |
| 2026-09-28 | $4.35 | +2.11% | $4.21 | $4.43 | $4.17 | 647.40K |
| 2026-09-25 | $4.26 | +1.67% | $4.19 | $4.30 | $4.16 | 508.70K |
| 2026-09-24 | $4.19 | -3.90% | $4.31 | $4.36 | $4.18 | 858.90K |
| 2026-09-23 | $4.36 | -1.58% | $4.39 | $4.43 | $4.29 | 526.30K |
| 2026-09-22 | $4.43 | +3.75% | $4.28 | $4.44 | $4.25 | 584.20K |
| 2026-09-21 | $4.27 | +0.47% | $4.28 | $4.33 | $4.20 | 509.70K |
| 2026-09-18 | $4.25 | -3.85% | $4.41 | $4.45 | $4.19 | 841.10K |
| 2026-09-17 | $4.42 | +4.25% | $4.30 | $4.45 | $4.28 | 676.00K |
| 2026-09-16 | $4.24 | +0.95% | $4.21 | $4.32 | $4.15 | 859.80K |
| 2026-09-15 | $4.20 | -0.94% | $4.20 | $4.27 | $4.17 | 972.70K |
| 2026-09-14 | $4.24 | -0.47% | $4.23 | $4.28 | $4.13 | 744.50K |
| 2026-09-11 | $4.26 | -0.93% | $4.33 | $4.37 | $4.17 | 673.70K |
| 2026-09-10 | $4.30 | -1.15% | $4.30 | $4.30 | $4.14 | 764.30K |
| 2026-09-09 | $4.35 | -1.25% | $4.39 | $4.45 | $4.35 | 649.60K |
| 2026-09-08 | $4.41 | -6.48% | $4.66 | $4.72 | $4.40 | 617.30K |
| 2026-09-04 | $4.71 | +5.84% | $4.42 | $4.76 | $4.42 | 1.34M |
| 2026-09-03 | $4.45 | +1.48% | $4.45 | $4.52 | $4.30 | 1.12M |
| 2026-09-02 | $4.39 | +6.17% | $4.14 | $4.43 | $4.11 | 697.60K |
| 2026-09-01 | $4.13 | -1.78% | $4.19 | $4.19 | $4.05 | 752.10K |
| 2026-08-31 | $4.20 | +0.60% | $4.14 | $4.24 | $4.13 | 691.60K |
| 2026-08-28 | $4.18 | -2.56% | $4.40 | $4.40 | $4.16 | 1.04M |
| 2026-08-27 | $4.29 | +3.13% | $4.16 | $4.32 | $4.16 | 829.80K |
| 2026-08-26 | $4.16 | +4.26% | $3.95 | $4.20 | $3.91 | 959.70K |
| 2026-08-25 | $3.99 | -0.50% | $4.01 | $4.09 | $3.92 | 839.60K |
| 2026-08-24 | $4.01 | -13.76% | $4.45 | $4.45 | $4.00 | 1.83M |
| 2026-08-21 | $4.65 | +1.97% | $4.65 | $4.88 | $4.60 | 2.11M |
| 2026-08-20 | $4.56 | -4.80% | $4.86 | $4.86 | $4.37 | 2.63M |
| 2026-08-19 | $4.79 | +17.11% | $4.18 | $5.07 | $4.18 | 5.41M |
| 2026-08-18 | $4.09 | -1.68% | $4.10 | $4.39 | $3.96 | 2.43M |
| 2026-08-17 | $4.16 | -2.80% | $4.24 | $4.27 | $4.03 | 891.40K |
| 2026-08-14 | $4.28 | -4.04% | $4.47 | $4.48 | $4.24 | 532.70K |
| 2026-08-13 | $4.46 | +0.22% | $4.45 | $4.53 | $4.41 | 379.60K |
| 2026-08-12 | $4.45 | +0.68% | $4.44 | $4.53 | $4.36 | 776.70K |
| 2026-08-11 | $4.42 | -0.23% | $4.43 | $4.57 | $4.38 | 1.00M |
| 2026-08-10 | $4.43 | +8.71% | $4.05 | $4.61 | $4.03 | 1.79M |
| 2026-08-07 | $4.07 | +2.64% | $4.03 | $4.14 | $3.95 | 794.60K |
| 2026-08-06 | $3.97 | -10.99% | $4.45 | $4.45 | $3.96 | 891.40K |
| 2026-08-05 | $4.46 | +5.69% | $4.24 | $4.46 | $4.22 | 1.63M |
| 2026-08-04 | $4.22 | +7.65% | $3.95 | $4.32 | $3.92 | 1.56M |
| 2026-08-03 | $3.92 | +1.82% | $3.87 | $4.01 | $3.84 | 1.04M |
| 2026-07-31 | $3.85 | +0.39% | $3.81 | $3.94 | $3.68 | 1.86M |
| 2026-07-30 | $3.84 | -10.19% | $4.05 | $4.39 | $3.63 | 1.76M |
| 2026-07-29 | $4.27 | -2.73% | $4.40 | $4.45 | $4.18 | 1.04M |
| 2026-07-28 | $4.39 | 0.00% | $4.34 | $4.47 | $4.30 | 762.90K |
| 2026-07-27 | $4.39 | +1.62% | $4.36 | $4.40 | $4.22 | 869.80K |
| 2026-07-24 | $4.32 | -0.69% | $4.36 | $4.51 | $4.27 | 1.32M |
| 2026-07-23 | $4.35 | +6.88% | $4.08 | $4.36 | $4.06 | 2.22M |
| 2026-07-22 | $4.07 | +5.71% | $3.85 | $4.10 | $3.82 | 887.50K |
| 2026-07-21 | $3.85 | +3.77% | $3.74 | $3.88 | $3.71 | 580.50K |
| 2026-07-20 | $3.71 | -3.13% | $3.83 | $3.85 | $3.67 | 672.80K |
| 2026-07-17 | $3.83 | +3.51% | $3.66 | $3.86 | $3.60 | 721.50K |
| 2026-07-16 | $3.70 | -2.63% | $3.77 | $3.77 | $3.62 | 568.50K |
| 2026-07-15 | $3.80 | +3.83% | $3.67 | $3.82 | $3.62 | 646.20K |
| 2026-07-14 | $3.66 | +1.39% | $3.71 | $3.76 | $3.64 | 359.00K |
| 2026-07-13 | $3.61 | -0.28% | $3.73 | $3.73 | $3.58 | 724.40K |
| 2026-07-10 | $3.62 | +0.84% | $3.58 | $3.66 | $3.51 | 754.00K |
| 2026-07-09 | $3.59 | -4.27% | $3.82 | $3.82 | $3.55 | 1.44M |
| 2026-07-08 | $3.75 | -0.27% | $3.75 | $3.79 | $3.69 | 832.10K |
| 2026-07-07 | $3.76 | -0.27% | $3.73 | $3.79 | $3.68 | 622.20K |
| 2026-07-06 | $3.77 | 0.00% | $3.77 | $3.88 | $3.74 | 777.50K |
| 2026-07-02 | $3.77 | -1.57% | $3.87 | $4.07 | $3.69 | 1.28M |
| 2026-07-01 | $3.83 | -5.43% | $4.03 | $4.09 | $3.82 | 627.80K |
| 2026-06-30 | $4.05 | +1.00% | $4.04 | $4.15 | $3.96 | 1.06M |
| 2026-06-29 | $4.01 | -4.07% | $4.21 | $4.21 | $4.00 | 780.60K |
| 2026-06-26 | $4.18 | 0.00% | $4.17 | $4.22 | $4.11 | 1.19M |
| 2026-06-25 | $4.18 | +4.76% | $4.00 | $4.24 | $3.99 | 773.30K |
| 2026-06-24 | $3.99 | -4.09% | $4.13 | $4.14 | $3.90 | 1.04M |
| 2026-06-23 | $4.16 | -3.03% | $4.27 | $4.27 | $4.13 | 758.50K |
| 2026-06-22 | $4.29 | -5.09% | $4.55 | $4.55 | $4.23 | 1.05M |
| 2026-06-18 | $4.52 | -4.94% | $4.80 | $4.82 | $4.51 | 757.90K |
| 2026-06-17 | $4.76 | -3.16% | $4.89 | $5.00 | $4.74 | 588.40K |
| 2026-06-16 | $4.91 | -0.41% | $4.91 | $4.96 | $4.78 | 601.40K |
| 2026-06-15 | $4.93 | -1.60% | $5.22 | $5.27 | $4.92 | 640.50K |
| 2026-06-12 | $5.01 | +6.37% | $4.75 | $5.01 | $4.71 | 675.70K |
| 2026-06-11 | $4.71 | +3.29% | $4.61 | $4.71 | $4.53 | 706.00K |
| 2026-06-10 | $4.56 | -2.56% | $4.65 | $4.72 | $4.56 | 627.80K |
| 2026-06-09 | $4.68 | -5.26% | $4.99 | $5.07 | $4.57 | 756.00K |
| 2026-06-08 | $4.94 | -0.40% | $5.14 | $5.14 | $4.93 | 759.30K |
| 2026-06-05 | $4.96 | -9.49% | $5.40 | $5.41 | $4.94 | 990.30K |
| 2026-06-04 | $5.48 | -0.90% | $5.53 | $5.74 | $5.44 | 780.40K |
| 2026-06-03 | $5.53 | -1.43% | $5.60 | $5.70 | $5.51 | 1.07M |
| 2026-06-02 | $5.61 | -3.28% | $5.80 | $5.87 | $5.51 | 1.35M |
| 2026-06-01 | $5.80 | +3.20% | $5.62 | $5.90 | $5.56 | 1.42M |
| 2026-05-29 | $5.62 | +1.08% | $5.55 | $5.77 | $5.43 | 2.17M |
| 2026-05-28 | $5.56 | +4.32% | $5.26 | $5.72 | $5.22 | 2.27M |
| 2026-05-27 | $5.33 | +7.03% | $4.96 | $5.34 | $4.92 | 2.77M |
| 2026-05-26 | $4.98 | +5.29% | $4.74 | $5.05 | $4.74 | 1.08M |