Algoma Steel Group Inc. - Common Shares (ASTL)
3.8350
-0.0050 (-0.13%)
NASDAQ· Last Trade: Jul 31st, 8:29 AM EDT
Historical Prices For Algoma Steel Group Inc. - Common Shares (ASTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 869,803 | 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 |
| 6/23/2026 | 4.27 | 4.27 | 4.13 | 4.16 | 758,462 | 4.16 |
| 6/22/2026 | 4.55 | 4.55 | 4.23 | 4.29 | 1,050,784 | 4.29 |
| 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 |