Algoma Steel Group Inc (ASTL) Historical Stock Data
4.07 ↓0.08 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTL is down -0.33% a day on average. There have been 15 days where Algoma Steel Group Inc closed green and 15 days where ASTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4.17 | 4.07 | ↓$0.10 (-2.40%) | 4.07 | 4.20 | 828.18K |
| 2025-12-05 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.01 | 4.22 | 1.85M |
| 2025-12-04 | 4.05 | 4.15 | ↑$0.10 (2.47%) | 3.95 | 4.20 | 1.03M |
| 2025-12-03 | 3.95 | 4.07 | ↑$0.12 (3.04%) | 3.91 | 4.08 | 1.09M |
| 2025-12-02 | 3.89 | 3.92 | ↑$0.03 (0.77%) | 3.79 | 4.00 | 1.31M |
| 2025-12-01 | 4.22 | 3.89 | ↓$0.33 (-7.82%) | 3.89 | 4.22 | 1.40M |
| 2025-11-28 | 4.19 | 4.27 | ↑$0.08 (1.91%) | 4.05 | 4.28 | 2.20M |
| 2025-11-26 | 3.64 | 3.90 | ↑$0.26 (7.14%) | 3.58 | 3.98 | 1.82M |
| 2025-11-25 | 3.46 | 3.64 | ↑$0.18 (5.20%) | 3.46 | 3.68 | 1.14M |
| 2025-11-24 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.29 | 3.48 | 1.43M |
| 2025-11-21 | 3.29 | 3.37 | ↑$0.08 (2.43%) | 3.16 | 3.38 | 4.88M |
| 2025-11-20 | 3.48 | 3.28 | ↓$0.20 (-5.75%) | 3.19 | 3.55 | 1.83M |
| 2025-11-19 | 3.60 | 3.43 | ↓$0.17 (-4.72%) | 3.36 | 3.67 | 2.01M |
| 2025-11-18 | 3.45 | 3.55 | ↑$0.10 (2.90%) | 3.32 | 3.58 | 1.52M |
| 2025-11-17 | 3.58 | 3.49 | ↓$0.09 (-2.51%) | 3.48 | 3.66 | 1.15M |
| 2025-11-14 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.55 | 3.67 | 1.68M |
| 2025-11-13 | 3.89 | 3.74 | ↓$0.15 (-3.86%) | 3.72 | 3.90 | 1.34M |
| 2025-11-12 | 3.75 | 3.92 | ↑$0.17 (4.53%) | 3.75 | 3.93 | 820.13K |
| 2025-11-11 | 3.77 | 3.73 | ↓$0.04 (-1.06%) | 3.68 | 3.78 | 1.13M |
| 2025-11-10 | 3.94 | 3.80 | ↓$0.14 (-3.55%) | 3.72 | 3.94 | 0.95M |
| 2025-11-07 | 3.66 | 3.86 | ↑$0.20 (5.46%) | 3.52 | 3.97 | 2.07M |
| 2025-11-06 | 3.99 | 3.66 | ↓$0.33 (-8.27%) | 3.66 | 4.00 | 2.36M |
| 2025-11-05 | 4.18 | 3.98 | ↓$0.20 (-4.78%) | 3.91 | 4.22 | 1.89M |
| 2025-11-04 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.02 | 4.24 | 1.59M |
| 2025-11-03 | 4.14 | 4.21 | ↑$0.07 (1.69%) | 3.98 | 4.27 | 1.35M |
| 2025-10-31 | 4.00 | 4.17 | ↑$0.17 (4.25%) | 3.95 | 4.23 | 2.48M |
| 2025-10-30 | 4.04 | 3.99 | ↓$0.05 (-1.24%) | 3.57 | 4.30 | 4.94M |
| 2025-10-29 | 4.26 | 4.25 | ↓$0.01 (-0.23%) | 4.19 | 4.36 | 1.85M |
| 2025-10-28 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.22 | 4.38 | 1.13M |
| 2025-10-27 | 4.53 | 4.31 | ↓$0.22 (-4.86%) | 4.29 | 4.56 | 1.29M |
Create an account or log in to view more rows.
$ASTL might see a whole 1% green
$ASTL used to this fuckery!! Not leaving no chance !
$ASTL I hate this company.
$ASTL When in doubt...
$ASTL low volume today isn’t necessarily a bad thing
$ASTL go green today and we gap up tomrrow
$ASTL I'll say it again slowwwllyyyy! Better stocks to short by far
$ASTL shaking weak hands that’s all
$ASTL wow. The volume is so low today. Unreal
$ASTL always with good potential for a long term Hodl