Algoma Steel Group Inc. - Common Shares (ASTL)
3.5700
-0.0700 (-1.92%)
NASDAQ · Last Trade: Mar 22nd, 4:27 PM EDT
Historical Prices For Algoma Steel Group Inc. - Common Shares (ASTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.60 | 3.81 | 3.50 | 3.57 | 7,909,234 | 3.57 |
| 3/19/2026 | 3.47 | 3.65 | 3.37 | 3.64 | 1,482,330 | 3.64 |
| 3/18/2026 | 3.68 | 3.73 | 3.60 | 3.62 | 1,243,240 | 3.62 |
| 3/17/2026 | 3.63 | 3.80 | 3.63 | 3.74 | 1,966,263 | 3.74 |
| 3/16/2026 | 3.46 | 3.63 | 3.40 | 3.58 | 2,002,754 | 3.58 |
| 3/13/2026 | 3.69 | 3.69 | 3.37 | 3.46 | 2,761,882 | 3.46 |
| 3/12/2026 | 4.18 | 4.36 | 3.67 | 3.69 | 4,216,000 | 3.69 |
| 3/11/2026 | 4.26 | 4.41 | 4.25 | 4.33 | 1,289,479 | 4.33 |
| 3/10/2026 | 4.27 | 4.42 | 4.22 | 4.30 | 1,662,515 | 4.30 |
| 3/09/2026 | 4.32 | 4.41 | 4.17 | 4.34 | 1,489,320 | 4.34 |
| 3/06/2026 | 4.55 | 4.60 | 4.28 | 4.40 | 1,626,528 | 4.40 |
| 3/05/2026 | 4.65 | 4.75 | 4.56 | 4.66 | 778,194 | 4.66 |
| 3/04/2026 | 4.66 | 4.79 | 4.56 | 4.70 | 673,802 | 4.70 |
| 3/03/2026 | 4.53 | 4.70 | 4.33 | 4.60 | 1,047,262 | 4.60 |
| 3/02/2026 | 4.48 | 4.72 | 4.40 | 4.72 | 1,130,438 | 4.72 |
| 2/27/2026 | 4.66 | 4.70 | 4.48 | 4.59 | 736,926 | 4.59 |
| 2/26/2026 | 4.52 | 4.76 | 4.45 | 4.75 | 736,670 | 4.75 |
| 2/25/2026 | 4.66 | 4.67 | 4.50 | 4.54 | 989,862 | 4.54 |
| 2/24/2026 | 4.67 | 4.81 | 4.59 | 4.60 | 606,467 | 4.60 |
| 2/23/2026 | 4.89 | 4.92 | 4.55 | 4.65 | 1,048,392 | 4.65 |
| 2/20/2026 | 4.84 | 5.12 | 4.80 | 4.95 | 1,959,028 | 4.95 |
| 2/19/2026 | 4.52 | 4.93 | 4.49 | 4.89 | 1,210,624 | 4.89 |
| 2/18/2026 | 4.68 | 4.70 | 4.51 | 4.62 | 1,244,334 | 4.62 |
| 2/17/2026 | 4.79 | 4.79 | 4.42 | 4.64 | 1,881,729 | 4.64 |
| 2/13/2026 | 4.67 | 4.98 | 4.39 | 4.82 | 4,168,743 | 4.82 |
| 2/12/2026 | 5.10 | 5.16 | 4.27 | 4.30 | 3,083,274 | 4.30 |
| 2/11/2026 | 5.22 | 5.34 | 5.03 | 5.06 | 1,481,037 | 5.06 |
| 2/10/2026 | 4.94 | 5.37 | 4.90 | 5.12 | 4,415,477 | 5.12 |
| 2/09/2026 | 4.60 | 4.98 | 4.48 | 4.92 | 2,905,219 | 4.92 |
| 2/06/2026 | 4.43 | 4.70 | 4.39 | 4.61 | 1,352,164 | 4.61 |
| 2/05/2026 | 4.50 | 4.55 | 4.29 | 4.32 | 967,103 | 4.32 |
| 2/04/2026 | 4.53 | 4.64 | 4.37 | 4.61 | 1,304,074 | 4.61 |
| 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 |