Dark

ASTL
Algoma Steel Group Inc. Common Shares
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

4.11USD-1.439%(-0.06)407,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.1300	4.1600	4.0500	4.1100	-1.439%	407,553	0.000%
2026-09-30	4.2100	4.2850	4.1600	4.1700	-0.714%	1,007,870	-1.439%
2026-09-29	4.3700	4.4700	4.1250	4.2000	-3.448%	1,552,435	-2.143%
2026-09-28	4.2100	4.4350	4.1700	4.3500	+2.113%	647,396	-5.517%
2026-09-25	4.1900	4.3000	4.1600	4.2600	+1.671%	508,670	-3.521%
2026-09-24	4.3100	4.3550	4.1850	4.1900	-3.899%	859,127	-1.909%
2026-09-23	4.3900	4.4350	4.2900	4.3600	-1.580%	526,281	-5.734%
2026-09-22	4.2800	4.4400	4.2500	4.4300	+3.747%	584,154	-7.223%
2026-09-21	4.2800	4.3300	4.2050	4.2700	+0.471%	509,710	-3.747%
2026-09-18	4.4100	4.4500	4.1900	4.2500	-3.846%	841,061	-3.294%
2026-09-17	4.3000	4.4550	4.2800	4.4200	+4.245%	676,000	-7.014%
2026-09-16	4.2100	4.3250	4.1500	4.2400	+0.952%	859,781	-3.066%
2026-09-15	4.2000	4.2700	4.1700	4.2000	-0.943%	972,749	-2.143%
2026-09-14	4.2300	4.2800	4.1300	4.2400	-0.469%	744,508	-3.066%
2026-09-11	4.3300	4.3740	4.1700	4.2600	-0.930%	673,687	-3.521%
2026-09-10	4.3000	4.3000	4.1400	4.3000	-1.149%	764,280	-4.419%
2026-09-09	4.3900	4.4500	4.3500	4.3500	-1.249%	649,558	-5.517%
2026-09-08	4.6600	4.7250	4.4000	4.4050	-6.476%	617,370	-6.697%
2026-09-04	4.4200	4.7600	4.4200	4.7100	+5.843%	1,340,389	-12.739%
2026-09-03	4.4500	4.5200	4.3000	4.4500	+1.482%	1,118,151	-7.640%
2026-09-02	4.1400	4.4250	4.1050	4.3850	+6.174%	697,615	-6.271%
2026-09-01	4.1900	4.1900	4.0500	4.1300	-1.784%	752,107	-0.484%
2026-08-31	4.1400	4.2450	4.1250	4.2050	+0.598%	691,587	-2.259%
2026-08-28	4.4000	4.4000	4.1550	4.1800	-2.564%	1,039,262	-1.675%
2026-08-27	4.1600	4.3200	4.1550	4.2900	+3.125%	829,996	-4.196%
2026-08-26	3.9550	4.1950	3.9100	4.1600	+4.261%	959,720	-1.202%
2026-08-25	4.0100	4.0850	3.9200	3.9900	-0.499%	840,627	+3.008%
2026-08-24	4.4500	4.4500	4.0000	4.0100	-13.763%	1,827,860	+2.494%
2026-08-21	4.6500	4.8750	4.6000	4.6500	+1.974%	2,109,292	-11.613%
2026-08-20	4.8600	4.8600	4.3700	4.5600	-4.802%	2,631,609	-9.868%
2026-08-19	4.1800	5.0700	4.1800	4.7900	+17.115%	5,405,027	-14.196%
2026-08-18	4.1000	4.3895	3.9650	4.0900	-1.683%	2,429,550	+0.489%
2026-08-17	4.2400	4.2700	4.0300	4.1600	-2.804%	891,415	-1.202%
2026-08-14	4.4700	4.4800	4.2400	4.2800	-4.036%	532,698	-3.972%
2026-08-13	4.4500	4.5350	4.4150	4.4600	+0.225%	379,578	-7.848%
2026-08-12	4.4400	4.5300	4.3550	4.4500	+0.679%	776,729	-7.640%
2026-08-11	4.4300	4.5700	4.3800	4.4200	-0.226%	1,001,141	-7.014%
2026-08-10	4.0500	4.6100	4.0350	4.4300	+8.712%	1,793,298	-7.223%
2026-08-07	4.0300	4.1450	3.9500	4.0750	+2.645%	795,003	+0.859%
2026-08-06	4.4500	4.4500	3.9600	3.9700	-10.987%	891,487	+3.526%
2026-08-05	4.2400	4.4600	4.2240	4.4600	+5.687%	1,625,294	-7.848%
2026-08-04	3.9500	4.3200	3.9250	4.2200	+7.653%	1,560,583	-2.607%
2026-08-03	3.8700	4.0050	3.8400	3.9200	+1.818%	1,038,020	+4.847%
2026-07-31	3.8100	3.9400	3.6800	3.8500	+0.391%	1,862,267	+6.753%
2026-07-30	4.0500	4.3900	3.6350	3.8350	-10.187%	1,761,557	+7.171%
2026-07-29	4.4000	4.4500	4.1800	4.2700	-2.733%	1,039,218	-3.747%
2026-07-28	4.3400	4.4650	4.3000	4.3900	0.000%	762,909	-6.378%
2026-07-27	4.3600	4.4000	4.2250	4.3900	+1.620%	869,804	-6.378%
2026-07-24	4.3600	4.5050	4.2700	4.3200	-0.690%	1,315,565	-4.861%
2026-07-23	4.0800	4.3600	4.0600	4.3500	+6.880%	2,220,281	-5.517%
2026-07-22	3.8500	4.1000	3.8200	4.0700	+5.714%	887,539	+0.983%
2026-07-21	3.7400	3.8800	3.7100	3.8500	+3.774%	580,618	+6.753%
2026-07-20	3.8300	3.8540	3.6700	3.7100	-3.133%	672,764	+10.782%
2026-07-17	3.6600	3.8550	3.5950	3.8300	+3.514%	721,522	+7.311%
2026-07-16	3.7700	3.7700	3.6200	3.7000	-2.632%	568,700	+11.081%
2026-07-15	3.6700	3.8150	3.6200	3.8000	+3.825%	646,223	+8.158%
2026-07-14	3.7100	3.7600	3.6400	3.6600	+1.385%	353,734	+12.295%
2026-07-13	3.7300	3.7300	3.5800	3.6100	-0.276%	724,437	+13.850%
2026-07-10	3.5800	3.6587	3.5050	3.6200	+0.836%	754,090	+13.536%
2026-07-09	3.8200	3.8200	3.5450	3.5900	-4.267%	1,442,441	+14.485%
2026-07-08	3.7500	3.7900	3.6950	3.7500	-0.266%	832,126	+9.600%
2026-07-07	3.7300	3.7900	3.6850	3.7600	-0.265%	622,222	+9.309%
2026-07-06	3.7700	3.8800	3.7400	3.7700	0.000%	777,504	+9.019%
2026-07-02	3.8700	4.0700	3.6950	3.7700	-1.567%	1,282,422	+9.019%
2026-07-01	4.0300	4.0900	3.8200	3.8300	-5.432%	627,835	+7.311%
2026-06-30	4.0400	4.1500	3.9600	4.0500	+0.998%	1,055,724	+1.481%
2026-06-29	4.2100	4.2100	4.0000	4.0100	-4.067%	780,558	+2.494%
2026-06-26	4.1700	4.2250	4.1050	4.1800	0.000%	1,194,315	-1.675%
2026-06-25	4.0000	4.2400	3.9950	4.1800	+4.762%	773,441	-1.675%
2026-06-24	4.1300	4.1400	3.9050	3.9900	-4.087%	1,043,980	+3.008%
2026-06-23	4.2700	4.2700	4.1250	4.1600	-3.030%	758,462	-1.202%
2026-06-22	4.5550	4.5550	4.2300	4.2900	-5.088%	1,050,904	-4.196%
2026-06-18	4.8000	4.8200	4.5100	4.5200	-4.942%	757,906	-9.071%
2026-06-17	4.8900	5.0000	4.7400	4.7550	-3.157%	588,391	-13.565%
2026-06-16	4.9100	4.9600	4.7850	4.9100	-0.406%	601,413	-16.293%
2026-06-15	5.2250	5.2710	4.9200	4.9300	-1.597%	640,757	-16.633%
2026-06-12	4.7500	5.0100	4.7100	5.0100	+6.369%	675,727	-17.964%
2026-06-11	4.6100	4.7100	4.5350	4.7100	+3.289%	706,041	-12.739%
2026-06-10	4.6500	4.7200	4.5600	4.5600	-2.564%	627,847	-9.868%
2026-06-09	4.9900	5.0700	4.5700	4.6800	-5.263%	756,307	-12.179%
2026-06-08	5.1400	5.1400	4.9250	4.9400	-0.403%	759,302	-16.802%
2026-06-05	5.4000	5.4100	4.9400	4.9600	-9.489%	990,324	-17.137%
2026-06-04	5.5300	5.7350	5.4400	5.4800	-0.904%	780,409	-25.000%
2026-06-03	5.6000	5.7050	5.5050	5.5300	-1.426%	1,068,592	-25.678%
2026-06-02	5.8000	5.8700	5.5100	5.6100	-3.276%	1,353,583	-26.738%
2026-06-01	5.6200	5.9000	5.5600	5.8000	+3.203%	1,419,900	-29.138%
2026-05-29	5.5500	5.7700	5.4253	5.6200	+1.079%	2,165,440	-26.868%
2026-05-28	5.2600	5.7200	5.2200	5.5600	+4.315%	2,273,218	-26.079%
2026-05-27	4.9600	5.3400	4.9210	5.3300	+7.028%	2,767,048	-22.889%
2026-05-26	4.7400	5.0500	4.7400	4.9800	+5.285%	1,084,326	-17.470%
2026-05-22	4.7400	4.8200	4.6600	4.7300	0.000%	766,522	-13.108%
2026-05-21	4.8800	4.8800	4.5690	4.7300	-4.057%	1,059,067	-13.108%
2026-05-20	5.2400	5.2900	4.9300	4.9300	-4.826%	1,149,058	-16.633%
2026-05-19	5.1800	5.2850	5.0418	5.1800	-0.766%	1,672,319	-20.656%
2026-05-18	5.2000	5.3800	5.0100	5.2200	+0.192%	946,303	-21.264%
2026-05-15	5.0000	5.3500	5.0000	5.2100	+1.165%	2,534,654	-21.113%
2026-05-14	5.0100	5.2100	4.8950	5.1500	+3.000%	2,113,883	-20.194%
2026-05-13	4.6700	5.4400	4.6500	5.0000	+0.200%	3,105,313	-17.800%
2026-05-12	5.1100	5.1400	4.8650	4.9900	-2.918%	1,291,495	-17.635%
2026-05-11	5.1500	5.1900	5.0400	5.1400	0.000%	883,732	-20.039%
2026-05-08	5.2600	5.2900	5.0900	5.1400	-1.344%	782,269	-20.039%
2026-05-07	5.1000	5.2850	4.9900	5.2100	+2.358%	2,150,348	-21.113%
2026-05-06	4.9800	5.2000	4.9488	5.0900	+4.733%	2,067,099	-19.253%
2026-05-05	4.7600	4.9400	4.7100	4.8600	+2.966%	708,639	-15.432%
2026-05-04	4.8300	4.8950	4.6550	4.7200	-2.075%	798,171	-12.924%
2026-05-01	4.7000	4.8750	4.6800	4.8200	+3.212%	661,120	-14.730%
2026-04-30	4.4500	4.6900	4.4500	4.6700	+4.709%	616,820	-11.991%
2026-04-29	4.6000	4.6200	4.4350	4.4600	-3.463%	523,290	-7.848%
2026-04-28	4.6100	4.6500	4.5350	4.6200	-1.702%	500,862	-11.039%
2026-04-27	4.5500	4.7700	4.5250	4.7000	+3.982%	837,154	-12.553%
2026-04-24	4.4300	4.5900	4.4000	4.5200	+1.802%	784,572	-9.071%
2026-04-23	4.7600	4.7900	4.4050	4.4400	-6.131%	1,064,239	-7.432%
2026-04-22	4.6400	4.7600	4.6000	4.7300	+3.050%	685,063	-13.108%
2026-04-21	4.7200	4.8300	4.5700	4.5900	-2.132%	946,173	-10.458%
2026-04-20	4.6581	4.7400	4.6050	4.6900	-1.055%	1,075,174	-12.367%
2026-04-17	4.8900	4.9450	4.6950	4.7400	-0.629%	890,260	-13.291%
2026-04-16	4.9200	4.9950	4.7250	4.7700	-2.851%	1,017,620	-13.836%
2026-04-15	5.0700	5.0800	4.9100	4.9100	-3.156%	748,836	-16.293%
2026-04-14	5.0600	5.1000	4.9700	5.0700	+1.198%	1,222,204	-18.935%
2026-04-13	4.6700	5.0500	4.6700	5.0100	+6.369%	1,792,488	-17.964%
2026-04-10	4.6900	4.7800	4.5700	4.7100	+0.857%	932,319	-12.739%
2026-04-09	4.5700	4.7550	4.5400	4.6700	+1.965%	1,079,973	-11.991%
2026-04-08	4.5400	4.7050	4.5000	4.5800	+3.855%	1,154,711	-10.262%
2026-04-07	4.2200	4.4300	4.1650	4.4100	+5.251%	1,638,426	-6.803%
2026-04-06	4.1200	4.2500	4.1000	4.1900	+1.208%	696,379	-1.909%
2026-04-02	3.9800	4.1900	3.9600	4.1400	+0.730%	1,006,044	-0.725%
2026-04-01	4.2600	4.2900	4.1000	4.1100	-0.484%	829,087	0.000%
2026-03-31	4.0600	4.1800	4.0050	4.1300	+4.293%	1,014,066	-0.484%
2026-03-30	4.0400	4.0900	3.9200	3.9600	0.000%	830,693	+3.788%
2026-03-27	4.1400	4.2600	3.9300	3.9600	-4.808%	791,766	+3.788%
2026-03-26	4.0600	4.3050	4.0520	4.1600	0.000%	770,353	-1.202%
2026-03-25	4.0000	4.1800	4.0000	4.1600	+3.226%	1,363,355	-1.202%
2026-03-24	3.7300	4.1000	3.7000	4.0300	+6.897%	2,010,734	+1.985%
2026-03-23	3.6400	3.9350	3.6100	3.7700	+5.602%	1,394,843	+9.019%
2026-03-20	3.6000	3.8100	3.5000	3.5700	-1.923%	7,909,234	+15.126%
2026-03-19	3.4700	3.6500	3.3650	3.6400	+0.552%	1,482,330	+12.912%
2026-03-18	3.6800	3.7268	3.6000	3.6200	-3.209%	1,243,340	+13.536%
2026-03-17	3.6300	3.8000	3.6300	3.7400	+4.469%	1,966,271	+9.893%
2026-03-16	3.4600	3.6300	3.4021	3.5800	+3.468%	2,004,841	+14.804%
2026-03-13	3.6900	3.6900	3.3700	3.4600	-6.233%	2,761,882	+18.786%
2026-03-12	4.1800	4.3600	3.6750	3.6900	-14.781%	4,216,022	+11.382%
2026-03-11	4.2600	4.4050	4.2500	4.3300	+0.698%	1,289,581	-5.081%
2026-03-10	4.2700	4.4150	4.2200	4.3000	-0.922%	1,662,515	-4.419%
2026-03-09	4.3200	4.4050	4.1650	4.3400	-1.364%	1,489,568	-5.300%
2026-03-06	4.5500	4.5980	4.2750	4.4000	-5.579%	1,626,528	-6.591%
2026-03-05	4.6500	4.7500	4.5600	4.6600	-0.851%	778,200	-11.803%
2026-03-04	4.6600	4.7900	4.5600	4.7000	+2.174%	673,802	-12.553%
2026-03-03	4.5300	4.6950	4.3250	4.6000	-2.542%	1,047,799	-10.652%
2026-03-02	4.4800	4.7200	4.4000	4.7200	+2.832%	1,130,488	-12.924%
2026-02-27	4.6600	4.6950	4.4800	4.5900	-3.368%	736,751	-10.458%
2026-02-26	4.5200	4.7600	4.4500	4.7500	+4.626%	736,941	-13.474%
2026-02-25	4.6600	4.6677	4.4983	4.5400	-1.304%	989,773	-9.471%
2026-02-24	4.6700	4.8090	4.5950	4.6000	-1.075%	606,467	-10.652%
2026-02-23	4.8900	4.9200	4.5501	4.6500	-6.061%	1,048,390	-11.613%
2026-02-20	4.8400	5.1200	4.8050	4.9500	+1.227%	1,959,028	-16.970%
2026-02-19	4.5200	4.9350	4.4900	4.8900	+5.844%	1,210,696	-15.951%
2026-02-18	4.6800	4.7000	4.5150	4.6200	-0.431%	1,245,330	-11.039%
2026-02-17	4.7900	4.7900	4.4250	4.6400	-3.734%	1,881,654	-11.422%
2026-02-13	4.6700	4.9800	4.3900	4.8200	+12.093%	4,168,642	-14.730%
2026-02-12	5.1000	5.1600	4.2700	4.3000	-15.020%	3,084,045	-4.419%
2026-02-11	5.2200	5.3400	5.0250	5.0600	-1.075%	1,509,898	-18.775%
2026-02-10	4.9400	5.3650	4.9000	5.1150	+3.963%	4,415,662	-19.648%
2026-02-09	4.6000	4.9800	4.4800	4.9200	+6.725%	2,904,995	-16.463%
2026-02-06	4.4300	4.6950	4.3900	4.6100	+6.713%	1,352,164	-10.846%
2026-02-05	4.5000	4.5500	4.2900	4.3200	-6.291%	967,326	-4.861%
2026-02-04	4.5300	4.6450	4.3650	4.6100	+2.444%	1,305,083	-10.846%
2026-02-03	4.3500	4.5400	4.3100	4.5000	+6.383%	1,289,453	-8.667%
2026-02-02	4.1500	4.2900	4.1000	4.2300	+1.196%	899,055	-2.837%
2026-01-30	4.3700	4.4500	4.1700	4.1800	-6.067%	1,333,796	-1.675%
2026-01-29	4.6100	4.6200	4.3300	4.4500	-2.838%	1,538,882	-7.640%
2026-01-28	4.7500	4.8200	4.4545	4.5800	+0.439%	2,155,932	-10.262%
2026-01-27	4.4000	4.6650	4.2850	4.5600	+6.294%	2,041,551	-9.868%
2026-01-26	4.5400	4.6100	4.2250	4.2900	-5.507%	3,276,028	-4.196%
2026-01-23	4.3800	4.7050	4.3300	4.5400	+3.653%	1,486,645	-9.471%
2026-01-22	4.2100	4.5400	4.2100	4.3800	+4.785%	1,452,152	-6.164%
2026-01-21	4.0800	4.1800	4.0450	4.1800	+3.210%	1,165,790	-1.675%
2026-01-20	4.4000	4.4000	4.0400	4.0500	-7.955%	1,872,009	+1.481%
2026-01-16	4.5800	4.5900	4.3500	4.4000	-3.930%	1,257,325	-6.591%
2026-01-15	4.7100	4.7600	4.5200	4.5800	-2.345%	716,241	-10.262%
2026-01-14	4.3400	4.7250	4.3364	4.6900	+7.816%	1,399,910	-12.367%
2026-01-13	4.4300	4.5395	4.3400	4.3500	-0.685%	671,073	-5.517%
2026-01-12	4.2700	4.3950	4.1800	4.3800	+3.059%	502,710	-6.164%
2026-01-09	4.2400	4.3150	4.1450	4.2500	+0.236%	938,645	-3.294%
2026-01-08	4.2400	4.3550	4.1650	4.2400	0.000%	656,429	-3.066%
2026-01-07	4.1500	4.3200	4.0600	4.2400	+2.169%	680,524	-3.066%
2026-01-06	3.9700	4.1800	3.9500	4.1500	+4.798%	1,025,842	-0.964%
2026-01-05	3.9300	4.0900	3.9300	3.9600	+1.020%	562,759	+3.788%
2026-01-02	4.1200	4.1550	3.8400	3.9200	-4.390%	1,264,729	+4.847%
2025-12-31	4.0600	4.1400	4.0048	4.1000	+0.737%	991,711	+0.244%
2025-12-30	4.1100	4.1650	4.0550	4.0700	-0.732%	576,407	+0.983%
2025-12-29	4.1100	4.2200	4.0700	4.1000	-1.205%	758,623	+0.244%
2025-12-26	4.1600	4.1700	4.0650	4.1500	-0.480%	543,658	-0.964%
2025-12-24	4.1700	4.1900	4.1000	4.1700	-0.239%	422,766	-1.439%
2025-12-23	4.2500	4.3200	4.1800	4.1800	-2.564%	605,174	-1.675%
2025-12-22	4.4800	4.5450	4.2300	4.2900	-0.694%	790,254	-4.196%
2025-12-19	4.4400	4.5000	4.3150	4.3200	-2.483%	2,086,863	-4.861%
2025-12-18	4.4100	4.5550	4.3900	4.4300	+1.839%	975,454	-7.223%
2025-12-17	4.4700	4.6200	4.2800	4.3500	-2.466%	963,939	-5.517%
2025-12-16	4.3900	4.5100	4.3500	4.4600	+1.364%	433,939	-7.848%
2025-12-15	4.5450	4.6150	4.3300	4.4000	-2.870%	638,321	-6.591%
2025-12-12	4.6100	4.7500	4.5000	4.5300	-1.735%	995,223	-9.272%
2025-12-11	4.3000	4.6500	4.2300	4.6100	+7.209%	1,187,053	-10.846%
2025-12-10	4.3000	4.3550	4.2100	4.3000	0.000%	642,074	-4.419%
2025-12-09	4.0800	4.3086	4.0300	4.3000	+5.651%	1,212,616	-4.419%
2025-12-08	4.1700	4.2000	4.0700	4.0700	-1.928%	827,275	+0.983%
2025-12-05	4.1500	4.2200	4.0100	4.1500	0.000%	1,851,224	-0.964%
2025-12-04	4.0500	4.2000	3.9500	4.1500	+1.966%	1,031,456	-0.964%
2025-12-03	3.9500	4.0750	3.9100	4.0700	+3.827%	1,087,360	+0.983%
2025-12-02	3.8900	3.9950	3.7900	3.9200	+0.771%	1,307,907	+4.847%
2025-12-01	4.2200	4.2200	3.8900	3.8900	-8.899%	1,399,741	+5.656%
2025-11-28	4.1900	4.2800	4.0500	4.2700	+9.487%	2,194,307	-3.747%
2025-11-26	3.6400	3.9800	3.5800	3.9000	+7.143%	1,816,047	+5.385%
2025-11-25	3.4600	3.6750	3.4600	3.6400	+5.814%	1,134,537	+12.912%
2025-11-24	3.3700	3.4800	3.2900	3.4400	+2.077%	1,427,966	+19.477%
2025-11-21	3.2900	3.3800	3.1600	3.3700	+2.744%	4,873,658	+21.958%
2025-11-20	3.4800	3.5500	3.1900	3.2800	-4.373%	1,825,740	+25.305%
2025-11-19	3.6000	3.6700	3.3550	3.4300	-3.380%	2,012,030	+19.825%
2025-11-18	3.4500	3.5800	3.3200	3.5500	+1.719%	1,515,881	+15.775%
2025-11-17	3.5800	3.6600	3.4800	3.4900	-2.514%	1,149,517	+17.765%
2025-11-14	3.6600	3.6650	3.5500	3.5800	-4.278%	1,679,499	+14.804%
2025-11-13	3.8900	3.8950	3.7200	3.7400	-4.592%	1,338,047	+9.893%
2025-11-12	3.7500	3.9300	3.7500	3.9200	+5.094%	819,628	+4.847%
2025-11-11	3.7700	3.7750	3.6800	3.7300	-1.842%	1,133,227	+10.188%
2025-11-10	3.9400	3.9400	3.7200	3.8000	-1.554%	951,136	+8.158%
2025-11-07	3.6600	3.9700	3.5200	3.8600	+5.464%	2,067,506	+6.477%
2025-11-06	3.9900	3.9950	3.6600	3.6600	-8.040%	2,358,566	+12.295%
2025-11-05	4.1800	4.2200	3.9100	3.9800	-3.632%	1,883,933	+3.266%
2025-11-04	4.1300	4.2400	4.0200	4.1300	-1.900%	1,584,666	-0.484%
2025-11-03	4.1400	4.2650	3.9840	4.2100	+0.959%	1,352,895	-2.375%
2025-10-31	4.0000	4.2250	3.9480	4.1700	+4.511%	2,484,468	-1.439%
2025-10-30	4.0400	4.3000	3.5650	3.9900	-6.118%	4,940,038	+3.008%
2025-10-29	4.2600	4.3600	4.1850	4.2500	-0.235%	1,846,909	-3.294%
2025-10-28	4.2800	4.3800	4.2200	4.2600	-1.160%	1,130,613	-3.521%
2025-10-27	4.5300	4.5600	4.2900	4.3100	-4.222%	1,294,933	-4.640%
2025-10-24	4.1000	4.5900	4.1000	4.5000	-2.808%	2,411,032	-8.667%
2025-10-23	4.5500	4.7050	4.5000	4.6300	+3.348%	1,641,129	-11.231%
2025-10-22	4.4100	4.5750	4.3400	4.4800	+0.448%	2,243,199	-8.259%
2025-10-21	4.1000	4.5100	3.9700	4.4600	+11.779%	5,224,075	-7.848%
2025-10-20	3.8700	4.0000	3.7400	3.9900	+5.277%	2,526,827	+3.008%
2025-10-17	3.8900	3.9150	3.7100	3.7900	-2.696%	1,835,847	+8.443%
2025-10-16	4.4200	4.4400	3.8900	3.8950	-11.678%	2,343,902	+5.520%
2025-10-15	4.0500	4.4550	4.0100	4.4100	+9.429%	4,202,195	-6.803%
2025-10-14	3.7100	4.0600	3.5801	4.0300	+6.614%	2,362,777	+1.985%
2025-10-13	3.6000	3.8750	3.6000	3.7800	+7.082%	1,603,900	+8.730%
2025-10-10	3.8100	3.9000	3.5200	3.5300	-6.860%	3,292,731	+16.431%
2025-10-09	3.7200	3.8800	3.7050	3.7900	+2.710%	1,983,904	+8.443%
2025-10-08	3.7200	3.7587	3.4900	3.6900	+0.545%	3,068,689	+11.382%
2025-10-07	3.6500	3.9200	3.4900	3.6700	+2.801%	6,396,420	+11.989%
2025-10-06	3.3500	3.5900	3.2800	3.5700	+7.855%	4,673,012	+15.126%
2025-10-03	3.2100	3.4100	3.2100	3.3100	+3.762%	2,234,177	+24.169%
2025-10-02	3.2700	3.3250	3.0200	3.1900	-6.176%	3,226,109	+28.840%
2025-10-01	3.5700	3.6700	3.3800	3.4000	-4.360%	2,261,729	+20.882%
2025-09-30	4.0500	4.0600	3.4250	3.5550	-13.081%	3,234,670	+15.612%
2025-09-29	4.1900	4.5500	4.0700	4.0900	+3.544%	2,596,977	+0.489%
2025-09-26	3.9800	4.0300	3.9150	3.9500	-1.003%	1,210,034	+4.051%
2025-09-25	4.1600	4.1600	3.9700	3.9900	-4.087%	1,203,582	+3.008%
2025-09-24	4.1800	4.2850	4.1400	4.1600	0.000%	1,331,585	-1.202%
2025-09-23	4.2000	4.3600	4.1300	4.1600	-0.478%	1,763,204	-1.202%
2025-09-22	4.3500	4.4500	4.1650	4.1800	-4.784%	1,723,741	-1.675%
2025-09-19	4.5300	4.5850	4.3800	4.3900	-2.876%	1,906,844	-6.378%
2025-09-18	4.6500	4.6890	4.4800	4.5200	-1.525%	777,384	-9.071%
2025-09-17	4.7400	4.8350	4.5800	4.5900	-2.340%	996,802	-10.458%
2025-09-16	4.5600	4.7550	4.5600	4.7000	+2.845%	1,549,314	-12.553%
2025-09-15	4.5800	4.6850	4.5400	4.5700	+0.440%	1,101,875	-10.066%
2025-09-12	4.6200	4.6400	4.5300	4.5500	-1.302%	1,241,320	-9.670%
2025-09-11	4.6300	4.7600	4.5450	4.6100	-0.860%	1,051,670	-10.846%
2025-09-10	4.7000	4.8100	4.6400	4.6500	-0.641%	1,224,689	-11.613%
2025-09-09	4.9700	5.0800	4.6500	4.6800	-6.024%	1,155,040	-12.179%
2025-09-08	5.1700	5.1700	4.9400	4.9800	-2.924%	724,651	-17.470%
2025-09-05	5.0300	5.2100	4.9800	5.1300	+3.012%	1,487,346	-19.883%
2025-09-04	4.7900	5.0250	4.6600	4.9800	+3.750%	1,404,263	-17.470%
2025-09-03	4.8000	4.8700	4.6950	4.8000	-0.621%	800,645	-14.375%
2025-09-02	4.8000	4.8877	4.6400	4.8300	-0.821%	749,854	-14.907%
2025-08-29	5.1000	5.1000	4.8400	4.8700	-4.134%	1,009,050	-15.606%
2025-08-28	4.9700	5.1100	4.8550	5.0800	+3.043%	804,806	-19.094%
2025-08-27	4.9500	4.9600	4.8300	4.9300	-0.605%	975,157	-16.633%
2025-08-26	5.0600	5.1700	4.9328	4.9600	-1.782%	1,015,759	-17.137%
2025-08-25	4.9200	5.1488	4.8900	5.0500	+2.434%	1,318,092	-18.614%
2025-08-22	4.5800	4.9650	4.5100	4.9300	+7.642%	1,399,650	-16.633%
2025-08-21	4.3300	4.6200	4.3100	4.5800	+5.046%	1,132,628	-10.262%
2025-08-20	4.4100	4.4700	4.3400	4.3600	-1.134%	1,571,244	-5.734%
2025-08-19	4.5200	4.5500	4.4000	4.4100	-2.649%	834,944	-6.803%
2025-08-18	4.5600	4.6400	4.4800	4.5300	-0.440%	916,823	-9.272%
2025-08-15	4.7000	4.7300	4.5500	4.5500	-2.570%	691,255	-9.670%
2025-08-14	4.6200	4.7200	4.5615	4.6700	-0.638%	1,375,694	-11.991%
2025-08-13	4.6100	4.7200	4.6050	4.7000	+2.174%	1,032,219	-12.553%
2025-08-12	4.3700	4.6200	4.3700	4.6000	+5.263%	1,277,370	-10.652%
2025-08-11	4.5300	4.5700	4.3000	4.3700	-3.744%	1,461,961	-5.950%
2025-08-08	4.7600	4.7600	4.5300	4.5400	-3.814%	1,247,404	-9.471%
2025-08-07	4.8700	4.8700	4.6600	4.7200	-1.667%	830,581	-12.924%
2025-08-06	4.9600	5.0050	4.7700	4.8000	-3.226%	1,039,650	-14.375%
2025-08-05	5.1200	5.1500	4.9400	4.9600	-0.998%	645,747	-17.137%
2025-08-04	5.1800	5.1800	5.0000	5.0100	-2.529%	760,347	-17.964%
2025-08-01	5.2000	5.2400	5.0750	5.1400	-3.925%	1,547,548	-20.039%
2025-07-31	5.5400	5.5600	5.3000	5.3500	-5.142%	1,626,686	-23.178%
2025-07-30	5.2500	5.6800	5.0500	5.6400	-3.590%	2,883,745	-27.128%
2025-07-29	6.1500	6.1800	5.8150	5.8500	-4.412%	1,337,518	-29.744%
2025-07-28	6.1900	6.3200	6.0300	6.1200	-1.766%	773,876	-32.843%
2025-07-25	5.9900	6.2300	5.9100	6.2300	+3.574%	1,104,210	-34.029%
2025-07-24	6.7200	6.7200	5.9700	6.0150	-11.152%	1,749,435	-31.671%
2025-07-23	6.9500	6.9700	6.6300	6.7700	-2.168%	1,131,911	-39.291%
2025-07-22	6.9400	7.0700	6.8750	6.9200	-0.144%	471,049	-40.607%
2025-07-21	7.0800	7.1900	6.9000	6.9300	-1.282%	573,722	-40.693%
2025-07-18	6.9500	7.2400	6.9200	7.0200	+1.739%	857,884	-41.453%
2025-07-17	7.0300	7.0300	6.7200	6.9000	-0.862%	1,179,676	-40.435%
2025-07-16	6.5900	7.0300	6.5900	6.9600	+4.977%	1,269,789	-40.948%
2025-07-15	6.7300	6.8350	6.6200	6.6300	-1.045%	556,900	-38.009%
2025-07-14	6.9800	6.9800	6.6900	6.7000	-4.011%	516,575	-38.657%
2025-07-11	6.9100	7.0000	6.7800	6.9800	-0.143%	513,604	-41.117%
2025-07-10	6.9700	7.1400	6.9650	6.9900	+0.720%	539,627	-41.202%
2025-07-09	7.0500	7.0700	6.8800	6.9400	-0.999%	421,869	-40.778%
2025-07-08	7.0300	7.1100	6.9900	7.0100	+0.286%	733,198	-41.369%
2025-07-07	6.9600	7.0284	6.8500	6.9900	-1.410%	815,281	-41.202%
2025-07-03	7.1700	7.1700	6.9700	7.0900	-0.281%	303,724	-42.031%
2025-07-02	6.9700	7.2450	6.9500	7.1100	+2.894%	720,955	-42.194%
2025-07-01	6.8700	6.9850	6.7100	6.9100	+0.290%	284,222	-40.521%
2025-06-30	6.7100	6.9800	6.5200	6.8900	+3.298%	1,025,502	-40.348%
2025-06-27	6.8500	6.9100	6.3900	6.6700	-3.052%	2,258,032	-38.381%
2025-06-26	6.7600	7.0100	6.7400	6.8800	+2.840%	1,053,059	-40.262%
2025-06-25	6.9100	7.0100	6.6800	6.6900	-2.903%	725,031	-38.565%
2025-06-24	6.9400	7.0300	6.8850	6.8900	+0.291%	1,053,508	-40.348%
2025-06-23	6.7400	7.0050	6.6250	6.8700	+1.029%	1,153,132	-40.175%
2025-06-20	6.7100	6.9400	6.6400	6.8000	+2.102%	2,067,522	-39.559%
2025-06-18	6.8000	6.9891	6.6450	6.6600	-2.059%	1,263,283	-38.288%
2025-06-17	6.4600	6.8400	6.4050	6.8000	+3.817%	1,510,241	-39.559%
2025-06-16	6.2200	6.7100	6.1400	6.5500	+6.504%	1,718,058	-37.252%
2025-06-13	6.1200	6.3600	5.9750	6.1500	-1.125%	1,035,420	-33.171%
2025-06-12	6.2200	6.3000	6.0600	6.2200	-1.893%	1,375,972	-33.923%
2025-06-11	6.1100	6.5200	6.1100	6.3400	+4.105%	2,138,949	-35.174%
2025-06-10	5.8800	6.1350	5.8550	6.0900	+3.925%	924,822	-32.512%
2025-06-09	5.9700	6.1300	5.8000	5.8600	-0.340%	1,623,377	-29.863%
2025-06-06	5.3700	5.9150	5.3500	5.8800	+10.943%	1,681,633	-30.102%
2025-06-05	5.3400	5.6400	5.2800	5.3000	-0.188%	1,282,387	-22.453%
2025-06-04	5.1200	5.3700	5.0600	5.3100	+3.914%	968,048	-22.599%
2025-06-03	4.9900	5.1350	4.8400	5.1100	+3.441%	1,407,801	-19.569%
2025-06-02	4.7600	5.0100	4.7100	4.9400	-6.262%	2,130,725	-16.802%
2025-05-30	5.4000	5.4000	5.1800	5.2700	-2.947%	555,264	-22.011%
2025-05-29	5.5500	5.6250	5.3500	5.4300	+1.685%	735,785	-24.309%
2025-05-28	5.5100	5.5400	5.3300	5.3400	-3.085%	549,776	-23.034%
2025-05-27	5.4900	5.5500	5.3900	5.5100	+2.037%	335,430	-25.408%
2025-05-23	5.2900	5.4250	5.2800	5.4000	+0.559%	481,439	-23.889%
2025-05-22	5.4400	5.4550	5.3100	5.3700	-1.828%	569,790	-23.464%
2025-05-21	5.5400	5.6150	5.4200	5.4700	-2.147%	389,142	-24.863%
2025-05-20	5.7700	5.7700	5.5650	5.5900	-2.783%	454,277	-26.476%
2025-05-19	5.6600	5.8400	5.6200	5.7500	0.000%	601,773	-28.522%
2025-05-16	5.7600	5.8350	5.5750	5.7500	0.000%	549,641	-28.522%
2025-05-15	5.7600	5.8000	5.6451	5.7500	-1.203%	427,269	-28.522%
2025-05-14	6.0100	6.0400	5.7550	5.8200	-3.642%	478,164	-29.381%
2025-05-13	6.2100	6.2800	6.0400	6.0400	-3.514%	960,598	-31.954%
2025-05-12	6.2700	6.3900	6.0600	6.2600	+4.682%	1,011,217	-34.345%
2025-05-09	5.8300	6.0400	5.7400	5.9800	+2.926%	767,846	-31.271%
2025-05-08	5.3200	5.8650	5.2800	5.8100	+10.247%	1,326,801	-29.260%
2025-05-07	5.4700	5.4700	5.2350	5.2700	-3.480%	426,358	-22.011%
2025-05-06	5.6000	5.6100	5.4100	5.4600	-3.191%	851,428	-24.725%
2025-05-05	5.7300	5.7800	5.5700	5.6400	-2.083%	914,139	-27.128%
2025-05-02	5.5300	5.8150	5.4600	5.7600	+7.865%	816,933	-28.646%
2025-05-01	5.0900	5.4150	5.0700	5.3400	+4.399%	1,136,553	-23.034%
2025-04-30	4.4200	5.2000	4.2700	5.1150	+0.888%	1,420,868	-19.648%
2025-04-29	5.0800	5.1600	5.0400	5.0700	-0.783%	1,522,921	-18.935%
2025-04-28	5.1200	5.3100	5.0600	5.1100	-0.390%	965,708	-19.569%
2025-04-25	5.3200	5.5600	5.0408	5.1300	-2.286%	1,122,012	-19.883%
2025-04-24	4.9500	5.3400	4.9500	5.2500	+6.491%	1,216,472	-21.714%
2025-04-23	5.0400	5.1500	4.8900	4.9300	+1.649%	987,428	-16.633%
2025-04-22	4.8700	5.0950	4.8300	4.8500	0.000%	751,783	-15.258%
2025-04-21	4.7500	4.8750	4.6450	4.8500	+1.042%	906,336	-15.258%
2025-04-17	4.8700	4.8900	4.7500	4.8000	+1.911%	661,052	-14.375%
2025-04-16	4.5100	4.7375	4.5100	4.7100	+3.516%	740,641	-12.739%
2025-04-15	4.5900	4.7300	4.5400	4.5500	-0.871%	531,523	-9.670%
2025-04-14	4.7200	4.8400	4.5500	4.5900	-1.290%	771,219	-10.458%
2025-04-11	4.6200	4.7600	4.5200	4.6500	+1.087%	543,821	-11.613%

.dark-mode .MtPp4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtPp4d{ color: #333333; background-color: white; border: 2px solid #333333; }ASTLAlgoma Steel Group Inc. Common Sharesstock NASDAQ

ASTL
Algoma Steel Group Inc. Common Shares
stock NASDAQ