ASTL - Algoma Steel Group Inc.
4.66
-0.040 -0.858%
Share volume: 758,267
Last Updated: 03-05-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.70
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.65 | $4.65 | $4.75 | $4.75 | $4.56 | $4.56 | $4.66 | $4.66 | 758,267 | $758,267.00 |
| 03-04-2026 | $4.66 | $4.66 | $4.79 | $4.79 | $4.56 | $4.56 | $4.70 | $4.70 | 673,801 | $673,801.00 |
| 03-03-2026 | $4.53 | $4.53 | $4.70 | $4.70 | $4.33 | $4.33 | $4.60 | $4.60 | 1,047,799 | $1,047,799.00 |
| 03-02-2026 | $4.48 | $4.48 | $4.72 | $4.72 | $4.40 | $4.40 | $4.72 | $4.72 | 1,130,487 | $1,130,487.00 |
| 02-27-2026 | $4.66 | $4.66 | $4.70 | $4.70 | $4.48 | $4.48 | $4.59 | $4.59 | 736,926 | $736,926.00 |
| 02-26-2026 | $4.52 | $4.52 | $4.76 | $4.76 | $4.45 | $4.45 | $4.75 | $4.75 | 736,940 | $736,940.00 |
| 02-25-2026 | $4.66 | $4.66 | $4.67 | $4.67 | $4.50 | $4.50 | $4.54 | $4.54 | 989,872 | $989,872.00 |
| 02-24-2026 | $4.67 | $4.67 | $4.81 | $4.81 | $4.60 | $4.60 | $4.60 | $4.60 | 606,466 | $606,466.00 |
| 02-23-2026 | $4.89 | $4.89 | $4.92 | $4.92 | $4.55 | $4.55 | $4.65 | $4.65 | 1,048,390 | $1,048,390.00 |
| 02-20-2026 | $4.84 | $4.84 | $5.12 | $5.12 | $4.81 | $4.81 | $4.95 | $4.95 | 1,959,028 | $1,959,028.00 |