Algoma Steel Group Inc. (TSX:ASTL)
Canada
· Delayed Price · Currency is CAD 8.20
-0.10 (-1.20%)
Mar 28, 2025, 4:00 PM EST
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.50 | 8.50 | 8.23 | 8.30 | 8.30 | -2.24% | 167,133 |
| Mar 26, 2025 | 8.76 | 8.85 | 8.43 | 8.49 | 8.49 | -3.19% | 99,946 |
| Mar 25, 2025 | 8.90 | 8.98 | 8.77 | 8.77 | 8.77 | -1.90% | 95,339 |
| Mar 24, 2025 | 8.88 | 9.10 | 8.88 | 8.94 | 8.94 | 0.90% | 112,800 |
| Mar 21, 2025 | 8.99 | 8.99 | 8.66 | 8.86 | 8.86 | -1.88% | 321,800 |
| Mar 20, 2025 | 9.26 | 9.41 | 9.01 | 9.03 | 8.96 | -3.32% | 172,049 |
| Mar 19, 2025 | 8.97 | 9.45 | 8.97 | 9.34 | 9.27 | 2.86% | 133,800 |
| Mar 18, 2025 | 9.02 | 9.17 | 8.86 | 9.08 | 9.01 | 0.33% | 148,000 |
| Mar 17, 2025 | 9.42 | 9.42 | 8.88 | 9.05 | 8.98 | -3.72% | 165,037 |
| Mar 14, 2025 | 9.24 | 9.67 | 9.24 | 9.40 | 9.33 | 4.44% | 149,900 |
| Mar 13, 2025 | 8.44 | 9.03 | 8.00 | 9.00 | 8.93 | 7.14% | 314,500 |
| Mar 12, 2025 | 8.45 | 8.83 | 8.36 | 8.40 | 8.33 | 0.60% | 402,639 |
| Mar 11, 2025 | 7.98 | 8.42 | 7.54 | 8.35 | 8.28 | 5.16% | 273,034 |
| Mar 10, 2025 | 9.15 | 9.15 | 7.93 | 7.94 | 7.88 | -13.41% | 342,705 |
| Mar 7, 2025 | 9.59 | 9.75 | 9.16 | 9.17 | 9.10 | -4.88% | 223,643 |
| Mar 6, 2025 | 9.74 | 9.74 | 9.42 | 9.64 | 9.56 | -1.93% | 131,209 |
| Mar 5, 2025 | 9.48 | 9.92 | 9.43 | 9.83 | 9.75 | 3.80% | 161,130 |
| Mar 4, 2025 | 9.29 | 9.76 | 9.29 | 9.47 | 9.39 | -4.34% | 148,900 |
| Mar 3, 2025 | 10.54 | 10.77 | 9.79 | 9.90 | 9.82 | -6.60% | 152,400 |
| Feb 28, 2025 | 10.24 | 10.62 | 10.09 | 10.60 | 10.52 | 4.54% | 122,845 |
| Feb 27, 2025 | 10.40 | 10.63 | 10.11 | 10.14 | 10.06 | -2.12% | 147,837 |
| Feb 26, 2025 | 10.20 | 10.38 | 9.98 | 10.36 | 10.28 | 2.78% | 186,537 |
| Feb 25, 2025 | 10.48 | 10.50 | 9.89 | 10.08 | 10.00 | -3.91% | 261,500 |
| Feb 24, 2025 | 10.87 | 10.87 | 10.48 | 10.49 | 10.41 | -2.69% | 111,600 |
| Feb 21, 2025 | 11.10 | 11.10 | 10.69 | 10.78 | 10.69 | -2.27% | 104,006 |
| Feb 20, 2025 | 11.27 | 11.28 | 11.02 | 11.03 | 10.94 | -1.52% | 94,027 |
| Feb 19, 2025 | 11.32 | 11.60 | 11.19 | 11.20 | 11.11 | -2.18% | 48,815 |
| Feb 18, 2025 | 11.31 | 11.61 | 11.19 | 11.45 | 11.36 | 0.97% | 29,822 |
| Feb 14, 2025 | 11.80 | 11.80 | 11.29 | 11.34 | 11.25 | -1.48% | 43,043 |
| Feb 13, 2025 | 11.89 | 11.89 | 11.26 | 11.51 | 11.42 | 0.09% | 69,100 |
| Feb 12, 2025 | 11.50 | 11.70 | 11.44 | 11.50 | 11.41 | -0.95% | 50,800 |
| Feb 11, 2025 | 11.75 | 11.88 | 11.52 | 11.61 | 11.52 | -1.02% | 62,800 |
| Feb 10, 2025 | 11.54 | 11.99 | 11.32 | 11.73 | 11.64 | -1.59% | 105,233 |
| Feb 7, 2025 | 12.43 | 12.43 | 11.85 | 11.92 | 11.83 | -2.69% | 46,300 |
| Feb 6, 2025 | 12.07 | 12.32 | 12.05 | 12.25 | 12.15 | 2.60% | 43,330 |
| Feb 5, 2025 | 11.95 | 12.08 | 11.84 | 11.94 | 11.85 | -0.83% | 28,708 |
| Feb 4, 2025 | 11.75 | 12.23 | 11.73 | 12.04 | 11.94 | 1.43% | 56,346 |
| Feb 3, 2025 | 11.17 | 12.03 | 11.17 | 11.87 | 11.78 | 0.25% | 61,600 |
| Jan 31, 2025 | 12.60 | 12.60 | 11.84 | 11.84 | 11.75 | -5.51% | 87,602 |
| Jan 30, 2025 | 11.80 | 12.53 | 11.80 | 12.53 | 12.43 | 1.79% | 28,400 |
| Jan 29, 2025 | 12.21 | 12.50 | 12.14 | 12.31 | 12.21 | 0.98% | 45,700 |
| Jan 28, 2025 | 12.31 | 12.33 | 11.86 | 12.19 | 12.09 | -1.53% | 84,418 |
| Jan 27, 2025 | 12.68 | 12.68 | 12.21 | 12.38 | 12.28 | -2.60% | 31,142 |
| Jan 24, 2025 | 12.14 | 12.84 | 12.14 | 12.71 | 12.61 | 2.67% | 110,530 |
| Jan 23, 2025 | 12.18 | 12.62 | 12.17 | 12.38 | 12.28 | 1.48% | 32,400 |
| Jan 22, 2025 | 12.15 | 12.53 | 12.07 | 12.20 | 12.10 | 0.83% | 40,100 |
| Jan 21, 2025 | 12.61 | 12.75 | 11.96 | 12.10 | 12.00 | -2.02% | 39,100 |
| Jan 20, 2025 | 12.05 | 12.44 | 12.05 | 12.35 | 12.25 | 2.57% | 39,400 |
| Jan 17, 2025 | 11.90 | 12.14 | 11.90 | 12.04 | 11.94 | 1.35% | 40,919 |
| Jan 16, 2025 | 12.11 | 12.11 | 11.70 | 11.88 | 11.79 | -1.16% | 132,800 |