Algoma Steel Group Inc. (ASTL.TO) TSX

7.07

+0.21(+3.06%)

Updated at May 13 10:48AM

Currency In CAD

ASTL.TO Historical Return

If you invested $1000 in Algoma Steel Group Inc. (ASTL.TO) since IPO date, it would be worth $519.25 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $742.98, while $1000 invested 1 year ago would be worth $814.2. This corresponds to total returns of -48.08%, -25.7%, -18.58%, respectively, with annualized returns of -13.38%, -9.44%, -18.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASTL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	6.42	6.59	6.59	6.71	6.41	352,942
May 04, 2026	6.6	6.42	6.42	6.66	6.34	323,519
May 01, 2026	6.32	6.56	6.56	6.61	6.32	350,891
April 30, 2026	6.19	6.37	6.37	6.37	6.15	273,159
April 29, 2026	6.24	6.11	6.11	6.37	6.07	251,950
April 28, 2026	6.42	6.32	6.32	6.42	6.2	186,347
April 27, 2026	6.27	6.4	6.4	6.49	6.18	430,258
April 24, 2026	6.09	6.18	6.18	6.27	6.03	274,723
April 23, 2026	6.46	6.09	6.09	6.55	6.04	585,349
April 22, 2026	6.4	6.46	6.46	6.49	6.28	391,316
April 21, 2026	6.43	6.29	6.29	6.58	6.24	376,126
April 20, 2026	6.36	6.42	6.42	6.46	6.3	344,604
April 17, 2026	6.67	6.5	6.5	6.76	6.43	418,627
April 16, 2026	6.73	6.55	6.55	6.8	6.48	384,411
April 15, 2026	6.94	6.76	6.76	6.98	6.74	487,866
April 14, 2026	6.95	6.96	6.96	7.02	6.84	487,110
April 13, 2026	6.49	6.91	6.91	6.95	6.46	971,066
April 10, 2026	6.49	6.5	6.5	6.6	6.32	500,584
April 09, 2026	6.32	6.44	6.44	6.57	6.3	658,825
April 08, 2026	6.27	6.35	6.35	6.52	6.23	954,497
April 07, 2026	5.87	6.13	6.13	6.14	5.82	958,900
April 06, 2026	5.77	5.85	5.85	5.91	5.71	209,138
April 02, 2026	5.55	5.77	5.77	5.85	5.51	404,582
April 01, 2026	5.88	5.72	5.72	5.96	5.7	565,300
March 31, 2026	5.65	5.74	5.74	5.82	5.58	657,069
March 30, 2026	5.63	5.52	5.52	5.69	5.46	440,914
March 27, 2026	5.68	5.49	5.49	5.9	5.46	485,075
March 26, 2026	5.64	5.75	5.75	5.95	5.64	532,037
March 25, 2026	5.74	5.76	5.76	5.76	5.6	544,046
March 24, 2026	5.18	5.56	5.56	5.64	5.13	1M
March 23, 2026	5	5.19	5.19	5.38	5	736,761
March 20, 2026	4.99	4.92	4.92	5.24	4.85	1.28M
March 19, 2026	4.86	5	5	5.02	4.62	1.17M
March 18, 2026	5.05	4.99	4.99	5.1	4.94	548,424
March 17, 2026	4.99	5.12	5.12	5.2	4.93	569,294
March 16, 2026	4.84	4.93	4.93	4.96	4.65	606,853
March 13, 2026	5.12	4.74	4.74	5.12	4.63	1.86M
March 12, 2026	5.7	5.04	5.04	5.95	5.02	2.25M
March 11, 2026	5.83	5.9	5.9	5.97	5.79	352,118
March 10, 2026	5.82	5.85	5.85	5.99	5.75	366,530
March 09, 2026	5.84	5.92	5.92	5.98	5.67	682,393
March 06, 2026	6.25	5.97	5.97	6.25	5.82	1.31M
March 05, 2026	6.33	6.38	6.38	6.5	6.27	337,027
March 04, 2026	6.37	6.41	6.41	6.53	6.27	389,685
March 03, 2026	6.24	6.28	6.28	6.41	5.95	884,013
March 02, 2026	6.14	6.45	6.45	6.45	6.01	650,231
February 27, 2026	6.37	6.25	6.25	6.4	6.11	763,200
February 26, 2026	6.18	6.5	6.5	6.5	6.15	511,700
February 25, 2026	6.37	6.21	6.21	6.43	6.15	522,720
February 24, 2026	6.4	6.32	6.32	6.6	6.3	417,600
February 23, 2026	6.74	6.38	6.38	6.74	6.24	755,418
February 20, 2026	6.62	6.77	6.77	7.01	6.58	1.04M
February 19, 2026	6.22	6.7	6.7	6.76	6.18	748,200
February 18, 2026	6.38	6.33	6.33	6.42	6.18	712,900
February 17, 2026	6.6	6.35	6.35	6.6	6.06	881,900