Algoma Steel Group Inc. (ASTLW)
NASDAQ: ASTLW · Real-Time Price · USD · Warrants
0.3012
-0.0088 (-2.84%)
At close: Jul 25, 2025, 4:00 PM
0.3101
+0.0089 (2.95%)
After-hours: Jul 25, 2025, 4:00 PM EDT

Algoma Steel Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 20, 2021Jul 25, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '2501.0002.0003.0004.0000.310

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.290.310.280.310.310.03%20,826
Jul 24, 20250.360.360.300.310.31-25.21%35,842
Jul 23, 20250.370.410.320.410.41-5.80%14,909
Jul 22, 20250.440.440.370.440.444.76%16,268
Jul 21, 20250.380.440.380.420.42-4.55%6,403
Jul 18, 20250.380.440.370.440.444.76%28,867
Jul 17, 20250.410.420.370.420.422.44%8,228
Jul 16, 20250.360.420.340.410.41-1.61%28,989
Jul 15, 20250.370.430.280.420.42-9.41%747,638
Jul 14, 20250.480.480.420.460.46-13.21%11,454
Jul 11, 20250.450.530.440.530.536.00%4,301
Jul 10, 20250.530.530.470.500.503.99%4,410
Jul 9, 20250.520.520.480.480.48-3.84%91,076
Jul 8, 20250.510.510.490.500.502.82%7,862
Jul 7, 20250.500.500.490.490.49-0.25%2,141
Jul 3, 20250.490.490.490.490.49-0.51%214
Jul 2, 20250.530.530.470.490.49-3.92%31,138
Jul 1, 20250.450.510.450.510.51-1,300
Jun 30, 20250.600.600.430.510.5115.86%22,170
Jun 27, 20250.480.570.440.440.44-12.83%12,901
Jun 26, 20250.500.540.500.510.51-8.18%11,529
Jun 25, 20250.530.550.510.550.55-8.32%2,181
Jun 24, 20250.510.600.480.600.6011.09%1,933
Jun 23, 20250.530.550.530.540.54-1.82%5,794
Jun 20, 20250.550.550.550.550.550.73%7,000
Jun 18, 20250.520.580.510.550.55-0.73%12,901
Jun 17, 20250.500.560.490.550.553.77%23,724
Jun 16, 20250.500.530.500.530.536.53%7,344
Jun 13, 20250.420.500.410.500.50-0.10%9,046
Jun 12, 20250.500.530.500.500.50-7.19%3,245
Jun 11, 20250.460.570.460.540.5421.95%25,740
Jun 10, 20250.440.440.440.440.446.02%1,655
Jun 9, 20250.390.420.390.420.426.46%16,443
Jun 6, 20250.420.440.340.390.39-11.41%27,874
Jun 5, 20250.360.450.330.440.4429.22%14,601
Jun 4, 20250.320.350.280.340.3413.88%23,514
Jun 3, 20250.320.320.240.300.3019.60%74,462
Jun 2, 20250.390.390.240.250.25-39.98%97,175
May 30, 20250.420.430.390.420.4211.81%2,707
May 29, 20250.430.430.370.370.37-11.31%12,587
May 28, 20250.420.420.420.420.422.44%322
May 27, 20250.420.420.410.410.41-4.65%6,620
May 23, 20250.430.430.430.430.43-24
May 22, 20250.430.430.430.430.43-33
May 21, 20250.440.440.410.430.43-4.44%1,750
May 20, 20250.390.450.390.450.457.14%4,928
May 19, 20250.420.420.420.420.42-6.69%337
May 16, 20250.450.450.450.450.45-135
May 15, 20250.450.480.450.450.450.02%23,876
May 14, 20250.420.450.420.450.457.14%4,300