Algoma Steel Group Inc. (TSX:ASTL)
Canada · Delayed Price · Currency is CAD 6.60
+0.94 (16.61%)
Aug 19, 2026, 4:00 PM EST
TSX:ASTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.64 | 5.78 | 5.51 | 5.68 | 5.68 | 1.97% | 589,884 |
| Aug 6, 2026 | 6.22 | 6.22 | 5.55 | 5.57 | 5.57 | -10.59% | 775,730 |
| Aug 5, 2026 | 5.95 | 6.24 | 5.91 | 6.23 | 6.23 | 5.24% | 769,476 |
| Aug 4, 2026 | 5.52 | 6.08 | 5.50 | 5.92 | 5.92 | 9.83% | 1,077,363 |
| Jul 31, 2026 | 5.33 | 5.52 | 5.15 | 5.39 | 5.39 | 0.75% | 892,580 |
| Jul 30, 2026 | 5.98 | 6.15 | 5.08 | 5.35 | 5.35 | -10.39% | 1,530,427 |
| Jul 29, 2026 | 6.17 | 6.29 | 5.90 | 5.97 | 5.97 | -3.40% | 390,415 |
| Jul 28, 2026 | 6.11 | 6.29 | 6.08 | 6.18 | 6.18 | -0.48% | 385,259 |
| Jul 27, 2026 | 6.10 | 6.21 | 5.97 | 6.21 | 6.21 | 1.97% | 447,396 |
| Jul 24, 2026 | 6.14 | 6.34 | 6.02 | 6.09 | 6.09 | -0.16% | 570,830 |
| Jul 23, 2026 | 5.73 | 6.14 | 5.71 | 6.10 | 6.10 | 6.46% | 1,000,224 |
| Jul 22, 2026 | 5.54 | 5.77 | 5.40 | 5.73 | 5.73 | 5.14% | 600,076 |
| Jul 21, 2026 | 5.23 | 5.48 | 5.23 | 5.45 | 5.45 | 4.01% | 507,276 |
| Jul 20, 2026 | 5.40 | 5.43 | 5.16 | 5.24 | 5.24 | -2.24% | 393,880 |
| Jul 17, 2026 | 5.15 | 5.41 | 5.05 | 5.36 | 5.36 | 2.88% | 607,938 |
| Jul 16, 2026 | 5.29 | 5.29 | 5.09 | 5.21 | 5.21 | -2.25% | 360,827 |
| Jul 15, 2026 | 5.17 | 5.36 | 5.09 | 5.33 | 5.33 | 3.50% | 445,378 |
| Jul 14, 2026 | 5.24 | 5.29 | 5.13 | 5.15 | 5.15 | 0.39% | 180,839 |
| Jul 13, 2026 | 5.10 | 5.26 | 5.07 | 5.13 | 5.13 | - | 380,086 |
| Jul 10, 2026 | 5.07 | 5.18 | 4.96 | 5.13 | 5.13 | 0.98% | 609,189 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.03 | 5.08 | 5.08 | -4.87% | 548,525 |
| Jul 8, 2026 | 5.28 | 5.37 | 5.25 | 5.34 | 5.34 | -0.19% | 327,634 |
| Jul 7, 2026 | 5.32 | 5.38 | 5.24 | 5.35 | 5.35 | -0.74% | 367,502 |
| Jul 6, 2026 | 5.59 | 5.60 | 5.32 | 5.39 | 5.39 | -2.18% | 548,889 |
| Jul 3, 2026 | 5.41 | 5.63 | 5.39 | 5.51 | 5.51 | 2.80% | 214,369 |
| Jul 2, 2026 | 5.78 | 5.78 | 5.24 | 5.36 | 5.36 | -7.27% | 1,019,346 |
| Jun 30, 2026 | 5.74 | 5.92 | 5.64 | 5.78 | 5.78 | 0.70% | 452,769 |
| Jun 29, 2026 | 5.91 | 5.94 | 5.69 | 5.74 | 5.74 | -3.37% | 329,869 |
| Jun 26, 2026 | 5.90 | 6.01 | 5.83 | 5.94 | 5.94 | -0.50% | 567,733 |
| Jun 25, 2026 | 5.70 | 6.02 | 5.68 | 5.97 | 5.97 | 5.11% | 406,581 |
| Jun 24, 2026 | 5.85 | 5.86 | 5.56 | 5.68 | 5.68 | -4.22% | 1,083,834 |
| Jun 23, 2026 | 6.00 | 6.05 | 5.87 | 5.93 | 5.93 | -2.47% | 514,857 |
| Jun 22, 2026 | 6.42 | 6.42 | 6.01 | 6.08 | 6.08 | -3.34% | 448,308 |
| Jun 19, 2026 | 6.35 | 6.39 | 6.26 | 6.29 | 6.29 | -1.41% | 211,042 |
| Jun 18, 2026 | 6.79 | 6.79 | 6.37 | 6.38 | 6.38 | -5.20% | 590,386 |
| Jun 17, 2026 | 6.88 | 7.02 | 6.70 | 6.73 | 6.73 | -2.18% | 309,686 |
| Jun 16, 2026 | 6.88 | 6.93 | 6.71 | 6.88 | 6.88 | -0.15% | 228,819 |
| Jun 15, 2026 | 7.17 | 7.37 | 6.89 | 6.89 | 6.89 | -1.43% | 284,513 |
| Jun 12, 2026 | 6.58 | 7.00 | 6.58 | 6.99 | 6.99 | 6.72% | 359,962 |
| Jun 11, 2026 | 6.40 | 6.57 | 6.36 | 6.55 | 6.55 | 2.83% | 274,589 |
| Jun 10, 2026 | 6.55 | 6.57 | 6.35 | 6.37 | 6.37 | -2.60% | 359,817 |
| Jun 9, 2026 | 7.00 | 7.06 | 6.38 | 6.54 | 6.54 | -5.35% | 440,801 |