Algoma Steel Group Inc. (TSX:ASTL)
Canada · Delayed Price · Currency is CAD 5.69
-0.14 (-2.40%)
Oct 20, 2026, 9:37 AM EST
TSX:ASTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.75 | 5.75 | 5.66 | 5.69 | 5.69 | -2.40% | 28,828 |
| Oct 19, 2026 | 5.70 | 5.93 | 5.58 | 5.83 | 5.83 | 2.10% | 778,358 |
| Oct 16, 2026 | 5.82 | 5.92 | 5.68 | 5.71 | 5.71 | -1.55% | 638,516 |
| Oct 15, 2026 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | -4.45% | 1,131,889 |
| Oct 14, 2026 | 6.04 | 6.16 | 6.00 | 6.07 | 6.07 | -0.65% | 497,014 |
| Oct 13, 2026 | 6.10 | 6.13 | 5.97 | 6.11 | 6.11 | -0.65% | 260,549 |
| Oct 9, 2026 | 6.01 | 6.21 | 5.90 | 6.15 | 6.15 | 3.89% | 483,390 |
| Oct 8, 2026 | 6.04 | 6.04 | 5.86 | 5.92 | 5.92 | -2.15% | 373,918 |
| Oct 7, 2026 | 6.09 | 6.17 | 5.98 | 6.05 | 6.05 | -2.10% | 246,111 |
| Oct 6, 2026 | 6.42 | 6.44 | 6.16 | 6.18 | 6.18 | -2.83% | 246,631 |
| Oct 5, 2026 | 6.14 | 6.54 | 6.12 | 6.36 | 6.36 | 2.75% | 439,392 |
| Oct 2, 2026 | 5.80 | 6.22 | 5.59 | 6.19 | 6.19 | 5.81% | 943,354 |
| Oct 1, 2026 | 5.91 | 5.93 | 5.76 | 5.85 | 5.85 | -1.68% | 316,546 |
| Sep 30, 2026 | 5.97 | 6.07 | 5.90 | 5.95 | 5.95 | - | 247,963 |
| Sep 29, 2026 | 6.19 | 6.21 | 5.85 | 5.95 | 5.95 | -3.41% | 531,233 |
| Sep 28, 2026 | 5.94 | 6.28 | 5.90 | 6.16 | 6.16 | 2.50% | 361,548 |
| Sep 25, 2026 | 5.97 | 6.08 | 5.87 | 6.01 | 6.01 | 1.35% | 248,082 |
| Sep 24, 2026 | 6.16 | 6.16 | 5.93 | 5.93 | 5.93 | -3.42% | 338,726 |
| Sep 23, 2026 | 6.18 | 6.25 | 6.00 | 6.14 | 6.14 | -1.29% | 242,930 |
| Sep 22, 2026 | 6.02 | 6.24 | 5.97 | 6.22 | 6.22 | 3.67% | 425,394 |
| Sep 21, 2026 | 6.03 | 6.06 | 5.90 | 6.00 | 6.00 | 0.67% | 213,250 |
| Sep 18, 2026 | 6.18 | 6.22 | 5.88 | 5.96 | 5.96 | -3.25% | 645,043 |
| Sep 17, 2026 | 6.03 | 6.23 | 5.99 | 6.16 | 6.16 | 3.53% | 413,166 |
| Sep 16, 2026 | 5.85 | 6.03 | 5.75 | 5.95 | 5.95 | 2.06% | 308,713 |
| Sep 15, 2026 | 5.90 | 5.93 | 5.81 | 5.83 | 5.83 | -1.02% | 344,437 |
| Sep 14, 2026 | 5.84 | 5.95 | 5.75 | 5.89 | 5.89 | -0.34% | 323,386 |
| Sep 11, 2026 | 6.03 | 6.03 | 5.79 | 5.91 | 5.91 | -0.51% | 273,637 |
| Sep 10, 2026 | 6.11 | 6.11 | 5.73 | 5.94 | 5.94 | -1.33% | 485,070 |
| Sep 9, 2026 | 6.07 | 6.15 | 6.01 | 6.02 | 6.02 | -0.82% | 392,239 |
| Sep 8, 2026 | 6.39 | 6.50 | 6.07 | 6.07 | 6.07 | -6.76% | 371,269 |
| Sep 4, 2026 | 6.10 | 6.58 | 6.10 | 6.51 | 6.51 | 6.03% | 673,056 |
| Sep 3, 2026 | 6.12 | 6.25 | 5.94 | 6.14 | 6.14 | 1.15% | 420,364 |
| Sep 2, 2026 | 5.76 | 6.14 | 5.74 | 6.07 | 6.07 | 5.57% | 804,596 |
| Sep 1, 2026 | 5.80 | 5.81 | 5.62 | 5.75 | 5.75 | -1.54% | 330,871 |
| Aug 31, 2026 | 5.78 | 5.88 | 5.75 | 5.84 | 5.84 | 0.17% | 299,051 |
| Aug 28, 2026 | 5.92 | 5.99 | 5.76 | 5.83 | 5.83 | -2.02% | 459,297 |
| Aug 27, 2026 | 5.79 | 5.99 | 5.76 | 5.95 | 5.95 | 2.94% | 596,970 |
| Aug 26, 2026 | 5.55 | 5.81 | 5.47 | 5.78 | 5.78 | 4.90% | 499,096 |
| Aug 25, 2026 | 5.56 | 5.64 | 5.43 | 5.51 | 5.51 | -0.72% | 837,211 |
| Aug 24, 2026 | 6.01 | 6.15 | 5.54 | 5.55 | 5.55 | -13.28% | 1,343,081 |
| Aug 21, 2026 | 6.32 | 6.70 | 6.30 | 6.40 | 6.40 | 1.91% | 1,009,104 |
| Aug 20, 2026 | 6.63 | 6.63 | 6.02 | 6.28 | 6.28 | -4.85% | 1,243,687 |
| Aug 19, 2026 | 5.75 | 6.99 | 5.75 | 6.60 | 6.60 | 16.61% | 2,043,899 |
| Aug 18, 2026 | 5.73 | 6.10 | 5.52 | 5.66 | 5.66 | -1.74% | 736,121 |
| Aug 17, 2026 | 5.80 | 5.92 | 5.58 | 5.76 | 5.76 | -3.03% | 634,936 |
| Aug 14, 2026 | 6.18 | 6.21 | 5.89 | 5.94 | 5.94 | -4.19% | 411,415 |
| Aug 13, 2026 | 6.20 | 6.33 | 6.15 | 6.20 | 6.20 | - | 297,493 |
| Aug 12, 2026 | 6.15 | 6.30 | 6.06 | 6.20 | 6.20 | 1.14% | 374,158 |
| Aug 11, 2026 | 6.18 | 6.36 | 6.09 | 6.13 | 6.13 | -0.97% | 509,057 |
| Aug 10, 2026 | 5.66 | 6.42 | 5.66 | 6.19 | 6.19 | 8.98% | 1,194,969 |