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 $475.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $478.36, while $1000 invested 1 year ago would be worth $1,006.39. This corresponds to total returns of -52.45%, -52.16%, 0.64%, respectively, with annualized returns of -13.8%, -13.7%, 0.64%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.81 | 6.3 | 6.3 | 6.31 | 5.75 | 1.07M |
| October 20, 2026 | 5.75 | 5.77 | 5.77 | 5.85 | 5.66 | 446,042 |
| October 19, 2026 | 5.7 | 5.83 | 5.83 | 5.93 | 5.58 | 778,358 |
| October 16, 2026 | 5.82 | 5.71 | 5.71 | 5.92 | 5.68 | 638,516 |
| October 15, 2026 | 6.1 | 5.8 | 5.8 | 6.1 | 5.7 | 1.13M |
| October 14, 2026 | 6.04 | 6.07 | 6.07 | 6.16 | 6 | 497,014 |
| October 13, 2026 | 6.1 | 6.11 | 6.11 | 6.13 | 5.97 | 260,549 |
| October 09, 2026 | 6.01 | 6.15 | 6.15 | 6.21 | 5.9 | 483,390 |
| October 08, 2026 | 6.04 | 5.92 | 5.92 | 6.04 | 5.86 | 373,918 |
| October 07, 2026 | 6.09 | 6.05 | 6.05 | 6.17 | 5.98 | 245,569 |
| October 06, 2026 | 6.42 | 6.18 | 6.18 | 6.44 | 6.16 | 246,631 |
| October 05, 2026 | 6.14 | 6.36 | 6.36 | 6.54 | 6.12 | 439,392 |
| October 02, 2026 | 5.8 | 6.19 | 6.19 | 6.22 | 5.59 | 943,354 |
| October 01, 2026 | 5.91 | 5.85 | 5.85 | 5.93 | 5.76 | 316,546 |
| September 30, 2026 | 5.97 | 5.95 | 5.95 | 6.07 | 5.9 | 247,963 |
| September 29, 2026 | 6.19 | 5.95 | 5.95 | 6.21 | 5.85 | 531,233 |
| September 28, 2026 | 5.94 | 6.16 | 6.16 | 6.28 | 5.9 | 361,548 |
| September 25, 2026 | 5.97 | 6.01 | 6.01 | 6.08 | 5.87 | 248,082 |
| September 24, 2026 | 6.16 | 5.93 | 5.93 | 6.16 | 5.93 | 338,726 |
| September 23, 2026 | 6.18 | 6.14 | 6.14 | 6.25 | 6 | 242,930 |
| September 22, 2026 | 6.02 | 6.22 | 6.22 | 6.24 | 5.97 | 425,394 |
| September 21, 2026 | 6.03 | 6 | 6 | 6.06 | 5.9 | 212,632 |
| September 18, 2026 | 6.18 | 5.96 | 5.96 | 6.22 | 5.88 | 645,143 |
| September 17, 2026 | 6.03 | 6.16 | 6.16 | 6.23 | 5.99 | 413,166 |
| September 16, 2026 | 5.85 | 5.95 | 5.95 | 6.03 | 5.75 | 308,713 |
| September 15, 2026 | 5.9 | 5.83 | 5.83 | 5.93 | 5.81 | 344,437 |
| September 11, 2026 | 6.03 | 5.91 | 5.91 | 6.03 | 5.79 | 270,050 |
| September 10, 2026 | 6.11 | 5.94 | 5.94 | 6.11 | 5.73 | 485,070 |
| September 09, 2026 | 6.07 | 6.02 | 6.02 | 6.15 | 6.01 | 392,239 |
| September 08, 2026 | 6.39 | 6.07 | 6.07 | 6.5 | 6.07 | 371,269 |
| September 04, 2026 | 6.1 | 6.51 | 6.51 | 6.58 | 6.1 | 673,056 |
| September 03, 2026 | 6.12 | 6.14 | 6.14 | 6.25 | 5.94 | 420,364 |
| September 02, 2026 | 5.76 | 6.07 | 6.07 | 6.14 | 5.74 | 804,596 |
| September 01, 2026 | 5.8 | 5.75 | 5.75 | 5.81 | 5.62 | 330,871 |
| August 31, 2026 | 5.78 | 5.84 | 5.84 | 5.88 | 5.75 | 299,051 |
| August 28, 2026 | 5.92 | 5.83 | 5.83 | 5.99 | 5.76 | 459,297 |
| August 27, 2026 | 5.79 | 5.95 | 5.95 | 5.99 | 5.76 | 596,970 |
| August 26, 2026 | 5.55 | 5.78 | 5.78 | 5.81 | 5.47 | 499,096 |
| August 25, 2026 | 5.56 | 5.51 | 5.51 | 5.64 | 5.43 | 837,211 |
| August 24, 2026 | 6.01 | 5.55 | 5.55 | 6.15 | 5.54 | 1.34M |
| August 21, 2026 | 6.32 | 6.4 | 6.4 | 6.7 | 6.3 | 1.01M |
| August 20, 2026 | 6.63 | 6.28 | 6.28 | 6.63 | 6.02 | 1.24M |
| August 19, 2026 | 5.75 | 6.6 | 6.6 | 6.99 | 5.75 | 2.04M |
| August 18, 2026 | 5.73 | 5.66 | 5.66 | 6.1 | 5.52 | 736,121 |
| August 17, 2026 | 5.8 | 5.76 | 5.76 | 5.92 | 5.58 | 634,936 |
| August 14, 2026 | 6.18 | 5.94 | 5.94 | 6.21 | 5.89 | 411,415 |
| August 13, 2026 | 6.2 | 6.2 | 6.2 | 6.33 | 6.15 | 297,493 |
| August 12, 2026 | 6.15 | 6.2 | 6.2 | 6.3 | 6.06 | 0 |
| August 11, 2026 | 6.18 | 6.13 | 6.13 | 6.36 | 6.09 | 0 |
| August 10, 2026 | 5.66 | 6.19 | 6.19 | 6.42 | 5.66 | 1.19M |
| August 07, 2026 | 5.64 | 5.68 | 5.68 | 5.78 | 5.51 | 589,884 |
| August 06, 2026 | 6.22 | 5.57 | 5.57 | 6.22 | 5.55 | 775,730 |
| August 05, 2026 | 5.95 | 6.23 | 6.23 | 6.24 | 5.91 | 769,476 |
| August 04, 2026 | 5.52 | 5.92 | 5.92 | 6.08 | 5.5 | 1.08M |
| 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 |
AD
