Skip to main content
Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
9.42
+0.07 (0.75%)
At close: Dec 20, 2024, 4:00 PM
9.46
+0.04 (0.42%)
After-hours: Dec 20, 2024, 4:02 PM EST

Algoma Steel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.229.529.229.429.420.75%683,458
Dec 19, 20249.569.629.359.359.35-1.58%496,700
Dec 18, 20249.609.819.479.509.50-0.52%921,200
Dec 17, 20249.559.619.369.559.55-1.04%999,200
Dec 16, 202410.0410.199.629.659.65-4.27%387,200
Dec 13, 20249.9910.099.8510.0810.080.90%579,506
Dec 12, 202410.0210.089.979.999.99-1.09%396,800
Dec 11, 202410.2110.2210.0710.1010.10-0.49%275,000
Dec 10, 202410.3710.3710.1010.1510.15-2.12%199,216
Dec 9, 202410.2910.7210.2910.3710.372.17%444,900
Dec 6, 202410.2810.3110.0710.1510.15-0.68%459,500
Dec 5, 202410.3310.3910.1610.2210.22-1.26%408,520
Dec 4, 202410.6410.7510.3310.3510.35-2.54%504,200
Dec 3, 202410.5610.7110.5210.6210.620.57%316,617
Dec 2, 202410.7810.7810.5410.5610.56-1.95%296,713
Nov 29, 202410.6510.8610.6410.7710.770.94%205,804
Nov 27, 202410.7710.9410.6510.6710.67-0.37%344,541
Nov 26, 202410.8710.9110.3410.7110.66-3.25%825,708
Nov 25, 202411.3311.4110.9511.0711.02-1.69%350,600
Nov 22, 202411.3711.4611.2011.2611.21-0.97%214,428
Nov 21, 202411.2511.6011.2011.3711.321.07%343,343
Nov 20, 202411.3711.6911.2411.2511.20-1.06%1,030,523
Nov 19, 202411.1111.3811.1011.3711.322.16%279,200
Nov 18, 202410.8911.2110.8211.1311.082.68%449,049
Nov 15, 202410.8411.0110.7710.8410.790.18%355,600
Nov 14, 202411.0011.1110.7710.8210.77-1.64%364,115
Nov 13, 202411.2411.2410.8011.0010.95-1.43%974,823
Nov 12, 202411.6211.6211.1411.1611.11-4.62%816,200
Nov 11, 202411.6111.9811.5511.7011.650.78%721,600
Nov 8, 202411.9612.1011.5011.6111.56-3.33%1,128,900
Nov 7, 202410.8412.1410.7612.0111.956.38%2,518,100
Nov 6, 202410.8011.4110.8011.2911.247.01%1,407,008
Nov 5, 202410.4110.6710.3610.5510.501.25%454,751
Nov 4, 202410.6410.7310.3710.4210.37-1.61%305,200
Nov 1, 202410.4210.6610.2410.5910.542.32%496,202
Oct 31, 202410.6110.6510.2110.3510.30-2.45%476,548
Oct 30, 202410.5710.6710.5110.6110.560.28%588,117
Oct 29, 202410.5610.6010.2810.5810.530.28%661,300
Oct 28, 20249.8010.709.7410.5510.507.87%1,420,100
Oct 25, 20249.739.849.659.789.730.51%179,702
Oct 24, 20249.599.769.509.739.681.67%262,838
Oct 23, 20249.599.759.509.579.53-0.52%281,900
Oct 22, 20249.749.749.499.629.58-1.54%237,314
Oct 21, 202410.0210.029.769.779.72-2.40%161,400
Oct 18, 202410.0810.1410.0010.019.96-0.60%510,500
Oct 17, 20249.9610.079.9010.0710.021.31%256,657
Oct 16, 20249.8910.059.869.949.891.12%441,100
Oct 15, 20249.969.979.789.839.78-1.99%345,552
Oct 14, 20249.9210.059.8210.039.980.50%316,710
Oct 11, 20249.9410.099.659.989.930.30%350,111
Oct 10, 20249.9610.039.879.959.90-0.40%456,700
Oct 9, 20249.9010.059.789.999.941.22%862,823
Oct 8, 20249.949.949.679.879.82-1.40%434,417
Oct 7, 20249.9310.119.8810.019.960.40%316,800
Oct 4, 202410.0610.099.939.979.92-0.10%478,300
Oct 3, 202410.0010.039.909.989.93-0.80%265,100
Oct 2, 202410.0910.219.9910.0610.01-0.20%291,000
Oct 1, 202410.3110.319.9210.0810.03-1.47%373,700
Sep 30, 202410.3710.379.9910.2310.18-0.78%569,710
Sep 27, 202410.4010.5110.2010.3110.260.10%436,845
Sep 26, 202410.3310.3610.2110.3010.251.78%407,700
Sep 25, 202410.2110.2610.1010.1210.07-0.88%465,200
Sep 24, 20249.9710.519.9110.2110.163.76%845,800
Sep 23, 20249.809.929.729.849.790.82%535,215
Sep 20, 20249.939.939.709.769.71-2.01%1,161,223
Sep 19, 202410.1010.149.939.969.910.20%881,104
Sep 18, 202410.1410.379.929.949.89-1.88%735,582
Sep 17, 202410.2210.229.9810.1310.08-0.59%622,300
Sep 16, 202410.3410.3810.0710.1910.14-0.97%458,000
Sep 13, 202410.0710.3510.0710.2910.242.59%595,100
Sep 12, 202410.1410.3010.0010.039.98-0.99%690,322
Sep 11, 202410.3610.4110.0510.1310.08-1.84%531,500
Sep 10, 202410.5510.6510.2010.3210.27-2.37%586,409
Sep 9, 202410.2910.6510.2910.5710.522.72%929,039
Sep 6, 202410.1210.419.9610.2910.241.48%1,865,217
Sep 5, 202410.2710.2910.0310.1410.09-0.69%514,539
Sep 4, 202410.0310.389.9510.2110.160.99%695,600
Sep 3, 202410.4510.5010.0210.1110.06-4.53%1,089,451
Aug 30, 202410.4610.7110.4110.5910.541.73%652,504
Aug 29, 202410.0510.469.9910.4110.364.52%977,538
Aug 28, 202410.0310.169.849.969.91-1.58%800,544
Aug 27, 20249.9210.159.8610.1210.071.61%679,800
Aug 26, 20249.8110.029.819.969.912.47%401,284
Aug 23, 20249.809.819.659.729.67-0.51%356,823
Aug 22, 20249.749.809.609.779.670.41%751,300
Aug 21, 20249.589.769.509.739.632.31%456,200
Aug 20, 20249.679.679.459.519.42-1.55%648,600
Aug 19, 20249.709.819.559.669.57-0.62%843,227
Aug 16, 20249.959.959.649.729.62-2.31%889,800
Aug 15, 20249.4010.199.399.959.856.30%1,746,400
Aug 14, 20248.749.408.489.369.273.20%1,304,935
Aug 13, 20248.989.138.899.078.981.91%673,000
Aug 12, 20249.099.138.818.908.81-1.77%672,900
Aug 9, 20248.919.158.749.068.971.00%488,100
Aug 8, 20249.1010.008.958.978.88-0.44%1,050,400
Aug 7, 20248.849.118.819.018.922.04%886,700
Aug 6, 20249.169.278.788.838.74-3.39%930,004
Aug 5, 20248.879.288.769.149.05-3.28%676,873
Aug 2, 20249.189.479.159.459.36-0.21%1,479,608
Aug 1, 20249.009.829.009.479.387.01%2,064,100