NASDAQ : ASTL
Algoma Steel Group Inc. — Price history
Materials · Steel · Canada
Last price 4.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 504.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Algoma Steel Group Inc. (ASTL) closed at 4.955 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.8 | 5.07 | 4.8 | 4.955 | 1,324,711 | +3.88% |
| 2026-10-30 | 4.94 | 4.94 | 4.7 | 4.77 | 1,027,165 | -4.41% |
| 2026-10-29 | 4.92 | 5.15 | 4.8 | 4.99 | 2,147,960 | +1.01% |
| 2026-10-28 | 4.78 | 5 | 4.67 | 4.94 | 884,723 | +2.92% |
| 2026-10-27 | 4.9 | 5.02 | 4.725 | 4.8 | 1,463,352 | -1.23% |
| 2026-10-26 | 4.76 | 4.948 | 4.62 | 4.86 | 3,380,501 | +2.53% |
| 2026-10-23 | 4.58 | 4.815 | 4.415 | 4.74 | 1,102,765 | +3.27% |
| 2026-10-22 | 4.39 | 4.685 | 4.34 | 4.59 | 1,181,203 | +2.23% |
| 2026-10-21 | 4.11 | 4.49 | 4.08 | 4.49 | 1,430,223 | +9.25% |
| 2026-10-20 | 4.12 | 4.17 | 4.02 | 4.11 | 842,473 | -0.48% |
| 2026-10-19 | 4.04 | 4.2 | 3.95 | 4.13 | 1,308,894 | +2.48% |
| 2026-10-16 | 4.1 | 4.18 | 4.02 | 4.03 | 1,018,612 | -1.71% |
| 2026-10-15 | 4.3 | 4.3 | 4.02 | 4.1 | 1,214,307 | -4.21% |
| 2026-10-14 | 4.25 | 4.31 | 4.205 | 4.28 | 563,071 | -0.23% |
| 2026-10-13 | 4.25 | 4.31 | 4.2 | 4.29 | 507,441 | +0.94% |
| 2026-10-12 | 4.3 | 4.3 | 4.2 | 4.25 | 125,202 | -1.16% |
| 2026-10-09 | 4.22 | 4.355 | 4.14 | 4.3 | 407,824 | +2.87% |
| 2026-10-08 | 4.23 | 4.23 | 4.115 | 4.18 | 329,252 | -1.18% |
| 2026-10-07 | 4.26 | 4.32 | 4.185 | 4.23 | 361,530 | -2.76% |
| 2026-10-06 | 4.48 | 4.52 | 4.33 | 4.35 | 333,600 | -2.25% |
| 2026-10-05 | 4.35 | 4.585 | 4.29 | 4.45 | 833,550 | +2.53% |
| 2026-10-02 | 4.04 | 4.36 | 3.93 | 4.34 | 1,361,617 | +5.60% |
| 2026-10-01 | 4.15 | 4.165 | 4.05 | 4.11 | 439,916 | -1.44% |
| 2026-09-30 | 4.21 | 4.285 | 4.16 | 4.17 | 1,007,870 | -0.71% |
| 2026-09-29 | 4.37 | 4.47 | 4.125 | 4.2 | 1,552,435 | -3.45% |
| 2026-09-28 | 4.21 | 4.435 | 4.17 | 4.35 | 647,396 | +2.11% |
| 2026-09-25 | 4.19 | 4.3 | 4.16 | 4.26 | 508,669 | +1.67% |
| 2026-09-24 | 4.31 | 4.355 | 4.185 | 4.19 | 859,126 | -3.90% |
| 2026-09-23 | 4.39 | 4.435 | 4.29 | 4.36 | 526,280 | -1.58% |
| 2026-09-22 | 4.28 | 4.44 | 4.25 | 4.43 | 584,154 | +3.75% |
| 2026-09-21 | 4.28 | 4.33 | 4.205 | 4.27 | 509,710 | +0.47% |
| 2026-09-18 | 4.41 | 4.45 | 4.19 | 4.25 | 841,060 | -3.85% |
| 2026-09-17 | 4.3 | 4.455 | 4.28 | 4.42 | 676,000 | +4.25% |
| 2026-09-16 | 4.21 | 4.325 | 4.15 | 4.24 | 859,780 | +0.95% |
| 2026-09-15 | 4.2 | 4.27 | 4.17 | 4.2 | 972,749 | -0.94% |
| 2026-09-14 | 4.23 | 4.28 | 4.13 | 4.24 | 744,507 | -0.47% |
| 2026-09-11 | 4.33 | 4.374 | 4.17 | 4.26 | 673,687 | -0.93% |
| 2026-09-10 | 4.3 | 4.3 | 4.14 | 4.3 | 764,280 | -1.15% |
| 2026-09-09 | 4.39 | 4.45 | 4.35 | 4.35 | 649,557 | -1.25% |
| 2026-09-08 | 4.66 | 4.725 | 4.4 | 4.405 | 617,369 | -6.48% |
| 2026-09-04 | 4.42 | 4.76 | 4.42 | 4.71 | 1,340,388 | +5.84% |
| 2026-09-03 | 4.45 | 4.52 | 4.3 | 4.45 | 1,118,151 | +1.48% |
| 2026-09-02 | 4.14 | 4.425 | 4.105 | 4.385 | 697,615 | +6.17% |
| 2026-09-01 | 4.19 | 4.19 | 4.05 | 4.13 | 752,107 | -1.78% |
| 2026-08-31 | 4.14 | 4.245 | 4.125 | 4.205 | 691,586 | +0.60% |
| 2026-08-28 | 4.4 | 4.4 | 4.155 | 4.18 | 1,039,261 | -2.56% |
| 2026-08-27 | 4.16 | 4.32 | 4.155 | 4.29 | 829,995 | +3.12% |
| 2026-08-26 | 3.955 | 4.195 | 3.91 | 4.16 | 959,720 | +4.26% |
| 2026-08-25 | 4.01 | 4.085 | 3.92 | 3.99 | 840,626 | -0.50% |
| 2026-08-24 | 4.45 | 4.45 | 4 | 4.01 | 1,827,859 | -13.76% |
| 2026-08-21 | 4.65 | 4.875 | 4.6 | 4.65 | 2,109,291 | +1.97% |
| 2026-08-20 | 4.86 | 4.86 | 4.37 | 4.56 | 2,631,608 | -4.80% |
| 2026-08-19 | 4.18 | 5.07 | 4.18 | 4.79 | 5,405,026 | +17.11% |
| 2026-08-18 | 4.1 | 4.39 | 3.965 | 4.09 | 2,429,550 | -1.68% |
| 2026-08-17 | 4.24 | 4.27 | 4.03 | 4.16 | 891,414 | -2.80% |
| 2026-08-14 | 4.47 | 4.48 | 4.24 | 4.28 | 532,698 | -4.04% |
| 2026-08-13 | 4.45 | 4.535 | 4.415 | 4.46 | 379,577 | +0.22% |
| 2026-08-12 | 4.44 | 4.53 | 4.355 | 4.45 | 776,729 | +0.68% |
| 2026-08-11 | 4.43 | 4.57 | 4.38 | 4.42 | 1,001,141 | -0.23% |
| 2026-08-10 | 4.05 | 4.61 | 4.035 | 4.43 | 1,793,298 | +8.71% |
| 2026-08-07 | 4.03 | 4.145 | 3.95 | 4.075 | 795,003 | +2.64% |
| 2026-08-06 | 4.45 | 4.45 | 3.96 | 3.97 | 891,487 | -10.99% |
| 2026-08-05 | 4.24 | 4.46 | 4.224 | 4.46 | 1,625,293 | +5.69% |
| 2026-08-04 | 3.95 | 4.32 | 3.925 | 4.22 | 1,560,583 | +7.65% |
| 2026-08-03 | 3.87 | 4.005 | 3.84 | 3.92 | 1,038,020 | +1.82% |
| 2026-07-31 | 3.81 | 3.94 | 3.68 | 3.85 | 1,862,267 | +0.39% |
| 2026-07-30 | 4.05 | 4.39 | 3.635 | 3.835 | 1,761,556 | -10.19% |
| 2026-07-29 | 4.4 | 4.45 | 4.18 | 4.27 | 1,039,217 | -2.73% |
| 2026-07-28 | 4.34 | 4.465 | 4.3 | 4.39 | 762,909 | +0.00% |
| 2026-07-27 | 4.36 | 4.4 | 4.225 | 4.39 | 869,804 | +1.62% |
| 2026-07-24 | 4.36 | 4.505 | 4.27 | 4.32 | 1,315,565 | -0.69% |
| 2026-07-23 | 4.08 | 4.36 | 4.06 | 4.35 | 2,220,280 | +6.88% |
| 2026-07-22 | 3.85 | 4.1 | 3.82 | 4.07 | 887,539 | +5.71% |
| 2026-07-21 | 3.74 | 3.88 | 3.71 | 3.85 | 580,617 | +3.77% |
| 2026-07-20 | 3.83 | 3.854 | 3.67 | 3.71 | 672,763 | -3.13% |
| 2026-07-17 | 3.66 | 3.855 | 3.595 | 3.83 | 721,522 | +3.51% |
| 2026-07-16 | 3.77 | 3.77 | 3.62 | 3.7 | 568,700 | -2.63% |
| 2026-07-15 | 3.67 | 3.815 | 3.62 | 3.8 | 646,222 | +3.83% |
| 2026-07-14 | 3.71 | 3.76 | 3.64 | 3.66 | 358,983 | +1.39% |
| 2026-07-13 | 3.73 | 3.73 | 3.58 | 3.61 | 724,436 | -0.28% |
| 2026-07-10 | 3.58 | 3.659 | 3.505 | 3.62 | 754,089 | +0.84% |
| 2026-07-09 | 3.82 | 3.82 | 3.545 | 3.59 | 1,442,441 | -4.27% |
| 2026-07-08 | 3.75 | 3.79 | 3.695 | 3.75 | 832,126 | -0.27% |
| 2026-07-07 | 3.73 | 3.79 | 3.685 | 3.76 | 622,221 | -0.27% |
| 2026-07-06 | 3.77 | 3.88 | 3.74 | 3.77 | 777,504 | +0.00% |
| 2026-07-02 | 3.87 | 4.07 | 3.695 | 3.77 | 1,282,421 | -1.57% |
| 2026-07-01 | 4.03 | 4.09 | 3.82 | 3.83 | 627,835 | -5.43% |
| 2026-06-30 | 4.04 | 4.15 | 3.96 | 4.05 | 1,055,723 | +1.00% |
| 2026-06-29 | 4.21 | 4.21 | 4 | 4.01 | 780,557 | -4.07% |
| 2026-06-26 | 4.17 | 4.225 | 4.105 | 4.18 | 1,194,315 | +0.00% |
| 2026-06-25 | 4 | 4.24 | 3.995 | 4.18 | 773,441 | +4.76% |
| 2026-06-24 | 4.13 | 4.14 | 3.905 | 3.99 | 1,043,979 | -4.09% |
| 2026-06-23 | 4.27 | 4.27 | 4.125 | 4.16 | 758,462 | -3.03% |
| 2026-06-22 | 4.555 | 4.555 | 4.23 | 4.29 | 1,050,903 | -5.09% |
| 2026-06-18 | 4.8 | 4.82 | 4.51 | 4.52 | 757,906 | -4.94% |
| 2026-06-17 | 4.89 | 5 | 4.74 | 4.755 | 588,391 | -3.16% |
| 2026-06-16 | 4.91 | 4.96 | 4.785 | 4.91 | 601,413 | -0.41% |
| 2026-06-15 | 5.225 | 5.271 | 4.92 | 4.93 | 640,757 | -1.60% |
| 2026-06-12 | 4.75 | 5.01 | 4.71 | 5.01 | 675,726 | +6.37% |
| 2026-06-11 | 4.61 | 4.71 | 4.535 | 4.71 | 706,041 | +3.29% |
| 2026-06-10 | 4.65 | 4.72 | 4.56 | 4.56 | 627,847 | -2.56% |
| 2026-06-09 | 4.99 | 5.07 | 4.57 | 4.68 | 756,306 | -5.26% |
| 2026-06-08 | 5.14 | 5.14 | 4.925 | 4.94 | 759,302 | -0.40% |
| 2026-06-05 | 5.4 | 5.41 | 4.94 | 4.96 | 990,323 | -9.49% |
| 2026-06-04 | 5.53 | 5.735 | 5.44 | 5.48 | 780,409 | -0.90% |
| 2026-06-03 | 5.6 | 5.705 | 5.505 | 5.53 | 1,068,591 | -1.43% |
| 2026-06-02 | 5.8 | 5.87 | 5.51 | 5.61 | 1,353,582 | -3.28% |
| 2026-06-01 | 5.62 | 5.9 | 5.56 | 5.8 | 1,419,899 | +3.20% |
| 2026-05-29 | 5.55 | 5.77 | 5.425 | 5.62 | 2,165,440 | +1.08% |
| 2026-05-28 | 5.26 | 5.72 | 5.22 | 5.56 | 2,273,217 | +4.32% |
| 2026-05-27 | 4.96 | 5.34 | 4.921 | 5.33 | 2,767,236 | +7.03% |
| 2026-05-26 | 4.74 | 5.05 | 4.74 | 4.98 | 1,084,326 | +5.29% |
| 2026-05-22 | 4.74 | 4.82 | 4.66 | 4.73 | 766,521 | +0.00% |
| 2026-05-21 | 4.88 | 4.88 | 4.569 | 4.73 | 1,059,067 | -4.06% |
| 2026-05-20 | 5.24 | 5.29 | 4.93 | 4.93 | 1,149,057 | -4.83% |
| 2026-05-19 | 5.18 | 5.285 | 5.042 | 5.18 | 1,672,319 | -0.77% |
| 2026-05-18 | 5.2 | 5.38 | 5.01 | 5.22 | 946,303 | +0.19% |
| 2026-05-15 | 5 | 5.35 | 5 | 5.21 | 2,534,654 | +1.17% |
| 2026-05-14 | 5.01 | 5.21 | 4.895 | 5.15 | 2,113,882 | +3.00% |
| 2026-05-13 | 4.67 | 5.44 | 4.65 | 5 | 3,105,313 | +0.20% |