ASTL - Algoma Steel Group Inc.
4.73
0.140 2.960%
Share volume: 622,973
Last Updated: 04-22-2026
Steel Works/Blast Furnaces & Steel Works:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.59
0.14
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $4.64 | $4.64 | $4.76 | $4.76 | $4.60 | $4.60 | $4.73 | $4.73 | 622,973 | $622,973.00 |
| 04-21-2026 | $4.72 | $4.72 | $4.83 | $4.83 | $4.57 | $4.57 | $4.59 | $4.59 | 946,783 | $946,783.00 |
| 04-20-2026 | $4.66 | $4.66 | $4.74 | $4.74 | $4.61 | $4.61 | $4.69 | $4.69 | 1,075,274 | $1,075,274.00 |
| 04-17-2026 | $4.89 | $4.89 | $4.95 | $4.95 | $4.70 | $4.70 | $4.74 | $4.74 | 890,260 | $890,260.00 |
| 04-16-2026 | $4.92 | $4.92 | $5.00 | $5.00 | $4.73 | $4.73 | $4.77 | $4.77 | 1,017,619 | $1,017,619.00 |
| 04-15-2026 | $5.07 | $5.07 | $5.08 | $5.08 | $4.91 | $4.91 | $4.91 | $4.91 | 748,836 | $748,836.00 |
| 04-14-2026 | $5.06 | $5.06 | $5.10 | $5.10 | $4.97 | $4.97 | $5.07 | $5.07 | 1,222,203 | $1,222,203.00 |
| 04-13-2026 | $4.67 | $4.67 | $5.05 | $5.05 | $4.67 | $4.67 | $5.01 | $5.01 | 1,792,487 | $1,792,487.00 |
| 04-10-2026 | $4.69 | $4.69 | $4.78 | $4.78 | $4.57 | $4.57 | $4.71 | $4.71 | 932,318 | $932,318.00 |
| 04-09-2026 | $4.57 | $4.57 | $4.76 | $4.76 | $4.54 | $4.54 | $4.67 | $4.67 | 1,079,972 | $1,079,972.00 |