Algoma Steel Group Inc. (ASTL.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASTL.TO Historical Return
If you invested $1000 in Algoma Steel Group Inc. (ASTL.TO) since IPO date, it would be worth $406.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $591.66, while $1000 invested 1 year ago would be worth $788.01. This corresponds to total returns of -59.32%, -40.83%, -21.2%, respectively, with annualized returns of -17.13%, -16.04%, -21.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASTL.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.33 | 5.39 | 5.39 | 5.52 | 5.15 | 892,580 |
| July 30, 2026 | 5.98 | 5.35 | 5.35 | 6.15 | 5.08 | 1.53M |
| July 29, 2026 | 6.17 | 5.97 | 5.97 | 6.29 | 5.9 | 390,415 |
| July 28, 2026 | 6.11 | 6.18 | 6.18 | 6.29 | 6.08 | 385,259 |
| July 27, 2026 | 6.1 | 6.21 | 6.21 | 6.21 | 5.97 | 447,396 |
| July 23, 2026 | 5.73 | 6.1 | 6.1 | 6.14 | 5.71 | 1M |
| July 22, 2026 | 5.54 | 5.73 | 5.73 | 5.77 | 5.4 | 600,076 |
| July 21, 2026 | 5.23 | 5.45 | 5.45 | 5.48 | 5.23 | 507,276 |
| July 20, 2026 | 5.4 | 5.24 | 5.24 | 5.43 | 5.16 | 393,880 |
| July 17, 2026 | 5.15 | 5.36 | 5.36 | 5.41 | 5.05 | 607,938 |
| July 16, 2026 | 5.29 | 5.21 | 5.21 | 5.29 | 5.09 | 360,827 |
| July 15, 2026 | 5.17 | 5.33 | 5.33 | 5.36 | 5.09 | 444,845 |
| July 14, 2026 | 5.24 | 5.15 | 5.15 | 5.29 | 5.13 | 180,839 |
| July 13, 2026 | 5.1 | 5.13 | 5.13 | 5.26 | 5.07 | 380,086 |
| July 10, 2026 | 5.07 | 5.13 | 5.13 | 5.18 | 4.96 | 609,189 |
| July 09, 2026 | 5.4 | 5.08 | 5.08 | 5.4 | 5.03 | 548,525 |
| July 08, 2026 | 5.28 | 5.34 | 5.34 | 5.37 | 5.25 | 327,634 |
| July 07, 2026 | 5.32 | 5.35 | 5.35 | 5.38 | 5.24 | 367,502 |
| July 06, 2026 | 5.59 | 5.39 | 5.39 | 5.6 | 5.32 | 548,889 |
| July 03, 2026 | 5.41 | 5.51 | 5.51 | 5.63 | 5.39 | 214,369 |
| July 02, 2026 | 5.78 | 5.36 | 5.36 | 5.78 | 5.24 | 1.02M |
| June 30, 2026 | 5.74 | 5.78 | 5.78 | 5.92 | 5.64 | 452,769 |
| June 29, 2026 | 5.91 | 5.74 | 5.74 | 5.94 | 5.69 | 329,869 |
| June 26, 2026 | 5.9 | 5.94 | 5.94 | 6.01 | 5.83 | 567,733 |
| June 25, 2026 | 5.7 | 5.97 | 5.97 | 6.02 | 5.68 | 406,581 |
| June 24, 2026 | 5.85 | 5.68 | 5.68 | 5.86 | 5.56 | 1.08M |
| June 23, 2026 | 6 | 5.93 | 5.93 | 6.05 | 5.87 | 514,857 |
| June 22, 2026 | 6.42 | 6.08 | 6.08 | 6.42 | 6.01 | 448,308 |
| June 19, 2026 | 6.35 | 6.29 | 6.29 | 6.39 | 6.26 | 211,042 |
| June 18, 2026 | 6.79 | 6.38 | 6.38 | 6.79 | 6.37 | 590,386 |
| June 17, 2026 | 6.88 | 6.73 | 6.73 | 7.02 | 6.7 | 309,686 |
| June 16, 2026 | 6.88 | 6.88 | 6.88 | 6.93 | 6.71 | 228,819 |
| June 15, 2026 | 7.17 | 6.89 | 6.89 | 7.37 | 6.89 | 284,513 |
| June 12, 2026 | 6.58 | 6.99 | 6.99 | 7 | 6.58 | 359,962 |
| June 11, 2026 | 6.4 | 6.55 | 6.55 | 6.57 | 6.36 | 274,589 |
| June 10, 2026 | 6.55 | 6.37 | 6.37 | 6.57 | 6.35 | 359,817 |
| June 09, 2026 | 7 | 6.54 | 6.54 | 7.06 | 6.38 | 440,801 |
| June 08, 2026 | 7.15 | 6.91 | 6.91 | 7.15 | 6.88 | 195,069 |
| June 05, 2026 | 7.58 | 6.94 | 6.94 | 7.58 | 6.9 | 0 |
| June 04, 2026 | 7.71 | 7.64 | 7.64 | 7.96 | 7.57 | 335,760 |
| June 03, 2026 | 7.8 | 7.7 | 7.7 | 7.91 | 7.65 | 374,461 |
| June 02, 2026 | 8.12 | 7.77 | 7.77 | 8.12 | 7.62 | 574,340 |
| June 01, 2026 | 7.77 | 8.03 | 8.03 | 8.16 | 7.68 | 519,136 |
| May 29, 2026 | 7.77 | 7.78 | 7.78 | 7.95 | 7.5 | 578,564 |
| May 28, 2026 | 7.27 | 7.68 | 7.68 | 7.88 | 7.27 | 589,612 |
| May 27, 2026 | 6.94 | 7.37 | 7.37 | 7.38 | 6.83 | 646,572 |
| May 26, 2026 | 6.6 | 6.86 | 6.86 | 6.96 | 6.54 | 344,959 |
| May 25, 2026 | 6.59 | 6.7 | 6.7 | 6.7 | 6.56 | 181,824 |
| May 22, 2026 | 6.51 | 6.53 | 6.53 | 6.65 | 6.44 | 342,948 |
| May 21, 2026 | 6.65 | 6.51 | 6.51 | 6.66 | 6.31 | 642,077 |
| May 20, 2026 | 7.07 | 6.79 | 6.79 | 7.26 | 6.78 | 537,421 |
| May 19, 2026 | 7.12 | 7.13 | 7.13 | 7.27 | 6.96 | 431,813 |
| May 15, 2026 | 6.88 | 7.18 | 7.18 | 7.35 | 6.88 | 489,354 |
| May 14, 2026 | 6.97 | 7.05 | 7.05 | 7.16 | 6.72 | 710,982 |
| May 13, 2026 | 6.64 | 6.86 | 6.86 | 7.44 | 6.44 | 1.39M |
| May 12, 2026 | 7 | 6.86 | 6.86 | 7.06 | 6.68 | 513,299 |
| May 11, 2026 | 7.02 | 7.04 | 7.04 | 7.07 | 6.89 | 295,244 |
| May 08, 2026 | 7.24 | 7.04 | 7.04 | 7.24 | 6.97 | 257,764 |
| May 07, 2026 | 6.93 | 7.1 | 7.1 | 7.2 | 6.81 | 660,855 |
| May 06, 2026 | 6.73 | 6.95 | 6.95 | 7.1 | 6.72 | 978,356 |
AD
