Algoma Steel Group Inc. (TSX:ASTL)
Canada flag Canada · Delayed Price · Currency is CAD
6.66
+0.13 (1.99%)
Apr 17, 2025, 4:00 PM EDT

Algoma Steel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.976.976.586.666.661.99%126,902
Apr 16, 20256.356.566.286.536.532.67%292,100
Apr 15, 20256.426.566.356.366.36-0.16%137,000
Apr 14, 20256.706.756.336.376.37-1.85%172,817
Apr 11, 20256.366.626.296.496.490.78%202,100
Apr 10, 20256.866.866.166.446.44-7.07%365,034
Apr 9, 20256.027.025.916.936.9312.50%375,200
Apr 8, 20256.996.996.066.166.16-9.28%304,500
Apr 7, 20256.427.016.256.796.791.80%423,434
Apr 4, 20257.037.036.436.676.67-7.23%368,642
Apr 3, 20257.607.807.147.197.19-10.46%367,200
Apr 2, 20257.638.117.608.038.033.35%112,800
Apr 1, 20257.807.957.587.777.77-0.51%152,947
Mar 31, 20258.148.147.757.817.81-4.76%269,904
Mar 28, 20258.268.378.138.208.20-1.20%130,330
Mar 27, 20258.508.508.238.308.30-2.24%167,133
Mar 26, 20258.768.858.438.498.49-3.19%99,946
Mar 25, 20258.908.988.778.778.77-1.90%95,339
Mar 24, 20258.889.108.888.948.940.90%112,800
Mar 21, 20258.998.998.668.868.86-1.88%321,800
Mar 20, 20259.269.419.019.038.96-3.32%172,049
Mar 19, 20258.979.458.979.349.272.86%133,800
Mar 18, 20259.029.178.869.089.010.33%148,000
Mar 17, 20259.429.428.889.058.98-3.72%165,037
Mar 14, 20259.249.679.249.409.334.44%149,900
Mar 13, 20258.449.038.009.008.937.14%314,500
Mar 12, 20258.458.838.368.408.330.60%402,639
Mar 11, 20257.988.427.548.358.285.16%273,034
Mar 10, 20259.159.157.937.947.88-13.41%342,705
Mar 7, 20259.599.759.169.179.10-4.88%223,643
Mar 6, 20259.749.749.429.649.56-1.93%131,209
Mar 5, 20259.489.929.439.839.753.80%161,130
Mar 4, 20259.299.769.299.479.39-4.34%148,900
Mar 3, 202510.5410.779.799.909.82-6.60%152,400
Feb 28, 202510.2410.6210.0910.6010.524.54%122,845
Feb 27, 202510.4010.6310.1110.1410.06-2.12%147,837
Feb 26, 202510.2010.389.9810.3610.282.78%186,537
Feb 25, 202510.4810.509.8910.0810.00-3.91%261,500
Feb 24, 202510.8710.8710.4810.4910.41-2.69%111,600
Feb 21, 202511.1011.1010.6910.7810.69-2.27%104,006
Feb 20, 202511.2711.2811.0211.0310.94-1.52%94,027
Feb 19, 202511.3211.6011.1911.2011.11-2.18%48,815
Feb 18, 202511.3111.6111.1911.4511.360.97%29,822
Feb 14, 202511.8011.8011.2911.3411.25-1.48%43,043
Feb 13, 202511.8911.8911.2611.5111.420.09%69,100
Feb 12, 202511.5011.7011.4411.5011.41-0.95%50,800
Feb 11, 202511.7511.8811.5211.6111.52-1.02%62,800
Feb 10, 202511.5411.9911.3211.7311.64-1.59%105,233
Feb 7, 202512.4312.4311.8511.9211.83-2.69%46,300
Feb 6, 202512.0712.3212.0512.2512.152.60%43,330