Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL
· Real-Time Price · USD
3.31
0.12 (3.76%)
At close: Oct 03, 2025, 3:59 PM
3.31
0.00%
After-hours: Oct 03, 2025, 07:02 PM EDT
ASTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.27 | 3.33 | 3.02 | 3.19 | 3.19 | -6.18% | 3,047,063 |
| Oct 1, 2025 | 3.57 | 3.67 | 3.38 | 3.40 | 3.40 | -4.49% | 2,261,729 |
| Sep 30, 2025 | 4.05 | 4.06 | 3.43 | 3.56 | 3.56 | -12.96% | 3,234,700 |
| Sep 29, 2025 | 4.19 | 4.55 | 4.07 | 4.09 | 4.09 | 3.54% | 2,597,000 |
| Sep 26, 2025 | 3.98 | 4.03 | 3.92 | 3.95 | 3.95 | -1.00% | 1,210,034 |
| Sep 25, 2025 | 4.16 | 4.16 | 3.97 | 3.99 | 3.99 | -4.09% | 1,203,582 |
| Sep 24, 2025 | 4.18 | 4.29 | 4.14 | 4.16 | 4.16 | 0.00% | 1,331,600 |
| Sep 23, 2025 | 4.20 | 4.36 | 4.13 | 4.16 | 4.16 | -0.48% | 1,763,204 |
| Sep 22, 2025 | 4.35 | 4.45 | 4.17 | 4.18 | 4.18 | -4.78% | 1,723,741 |
| Sep 19, 2025 | 4.53 | 4.59 | 4.38 | 4.39 | 4.39 | -2.88% | 1,906,844 |
| Sep 18, 2025 | 4.65 | 4.69 | 4.48 | 4.52 | 4.52 | -1.53% | 777,400 |
| Sep 17, 2025 | 4.74 | 4.84 | 4.58 | 4.59 | 4.59 | -2.34% | 996,802 |
| Sep 16, 2025 | 4.56 | 4.76 | 4.56 | 4.70 | 4.70 | 2.84% | 1,549,314 |
| Sep 15, 2025 | 4.58 | 4.68 | 4.54 | 4.57 | 4.57 | 0.44% | 1,101,900 |
| Sep 12, 2025 | 4.62 | 4.64 | 4.53 | 4.55 | 4.55 | -1.30% | 1,241,320 |
| Sep 11, 2025 | 4.63 | 4.76 | 4.55 | 4.61 | 4.61 | -0.86% | 1,051,700 |
| Sep 10, 2025 | 4.70 | 4.81 | 4.64 | 4.65 | 4.65 | -0.64% | 1,224,700 |
| Sep 9, 2025 | 4.97 | 5.08 | 4.65 | 4.68 | 4.68 | -6.02% | 1,155,040 |
| Sep 8, 2025 | 5.17 | 5.17 | 4.94 | 4.98 | 4.98 | -2.92% | 724,651 |
| Sep 5, 2025 | 5.03 | 5.21 | 4.98 | 5.13 | 5.13 | 3.01% | 1,487,346 |
Page 1 of 58