Algoma Steel Group Inc. (ASTL) NASDAQ
5.61
-0.19(-3.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASTL Historical Return
If you invested $1000 in Algoma Steel Group Inc. (ASTL) since IPO date, it would be worth $626.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $611.11, while $1000 invested 1 year ago would be worth $1,135.63. This corresponds to total returns of -37.32%, -38.89%, 13.56%, respectively, with annualized returns of -8.51%, -9.38%, 13.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ASTL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.62 | 5.8 | 5.8 | 5.9 | 5.56 | 1.39M |
| May 29, 2026 | 5.55 | 5.62 | 5.62 | 5.77 | 5.43 | 2.17M |
| May 28, 2026 | 5.26 | 5.56 | 5.56 | 5.72 | 5.22 | 2.27M |
| May 27, 2026 | 4.96 | 5.33 | 5.33 | 5.34 | 4.92 | 2.62M |
| May 26, 2026 | 4.74 | 4.98 | 4.98 | 5.05 | 4.74 | 966,312 |
| May 22, 2026 | 4.74 | 4.73 | 4.73 | 4.82 | 4.66 | 766,520 |
| May 21, 2026 | 4.88 | 4.73 | 4.73 | 4.88 | 4.57 | 929,451 |
| May 20, 2026 | 5.24 | 4.93 | 4.93 | 5.29 | 4.93 | 1.15M |
| May 19, 2026 | 5.18 | 5.18 | 5.18 | 5.29 | 5.04 | 1.65M |
| May 18, 2026 | 5.2 | 5.22 | 5.22 | 5.38 | 5.01 | 886,194 |
| May 15, 2026 | 5 | 5.21 | 5.21 | 5.35 | 5 | 2.51M |
| May 14, 2026 | 5.01 | 5.15 | 5.15 | 5.21 | 4.89 | 2.03M |
| May 13, 2026 | 4.78 | 5 | 5 | 5.44 | 4.65 | 3.01M |
| May 12, 2026 | 5.11 | 4.99 | 4.99 | 5.14 | 4.87 | 1.27M |
| May 11, 2026 | 5.15 | 5.14 | 5.14 | 5.19 | 5.04 | 832,420 |
| May 08, 2026 | 5.26 | 5.14 | 5.14 | 5.29 | 5.09 | 769,843 |
| May 07, 2026 | 5.1 | 5.21 | 5.21 | 5.29 | 4.99 | 2.12M |
| May 06, 2026 | 4.98 | 5.09 | 5.09 | 5.2 | 4.95 | 1.91M |
| May 05, 2026 | 4.76 | 4.86 | 4.86 | 4.94 | 4.71 | 630,409 |
| May 04, 2026 | 4.83 | 4.72 | 4.72 | 4.89 | 4.66 | 777,611 |
| May 01, 2026 | 4.7 | 4.82 | 4.82 | 4.88 | 4.68 | 578,773 |
| April 30, 2026 | 4.45 | 4.67 | 4.67 | 4.69 | 4.45 | 571,871 |
| April 29, 2026 | 4.6 | 4.46 | 4.46 | 4.62 | 4.43 | 463,271 |
| April 28, 2026 | 4.61 | 4.62 | 4.62 | 4.65 | 4.54 | 473,259 |
| April 27, 2026 | 4.55 | 4.7 | 4.7 | 4.77 | 4.53 | 803,731 |
| April 24, 2026 | 4.43 | 4.52 | 4.52 | 4.59 | 4.4 | 729,558 |
| April 23, 2026 | 4.76 | 4.44 | 4.44 | 4.79 | 4.41 | 1M |
| April 22, 2026 | 4.64 | 4.73 | 4.73 | 4.76 | 4.6 | 622,973 |
| April 21, 2026 | 4.72 | 4.59 | 4.59 | 4.83 | 4.57 | 899,697 |
| April 20, 2026 | 4.66 | 4.69 | 4.69 | 4.74 | 4.61 | 950,950 |
| April 17, 2026 | 4.89 | 4.74 | 4.74 | 4.95 | 4.7 | 765,754 |
| April 16, 2026 | 4.92 | 4.77 | 4.77 | 4.99 | 4.72 | 737,869 |
| April 15, 2026 | 5.07 | 4.91 | 4.91 | 5.08 | 4.91 | 717,919 |
| April 14, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 4.97 | 1.14M |
| April 13, 2026 | 4.67 | 5.01 | 5.01 | 5.05 | 4.67 | 1.64M |
| April 10, 2026 | 4.69 | 4.71 | 4.71 | 4.77 | 4.57 | 786,358 |
| April 09, 2026 | 4.57 | 4.67 | 4.67 | 4.76 | 4.54 | 1.07M |
| April 08, 2026 | 4.54 | 4.58 | 4.58 | 4.71 | 4.5 | 996,760 |
| April 07, 2026 | 4.22 | 4.41 | 4.41 | 4.43 | 4.17 | 1.64M |
| April 06, 2026 | 4.12 | 4.19 | 4.19 | 4.25 | 4.1 | 678,765 |
| April 02, 2026 | 3.98 | 4.14 | 4.14 | 4.19 | 3.96 | 976,794 |
| April 01, 2026 | 4.26 | 4.11 | 4.11 | 4.29 | 4.1 | 746,194 |
| March 31, 2026 | 4.06 | 4.13 | 4.13 | 4.18 | 4.01 | 1.01M |
| March 30, 2026 | 4.04 | 3.96 | 3.96 | 4.09 | 3.92 | 792,164 |
| March 27, 2026 | 4.14 | 3.96 | 3.96 | 4.26 | 3.93 | 725,189 |
| March 26, 2026 | 4.06 | 4.16 | 4.16 | 4.31 | 4.05 | 732,421 |
| March 25, 2026 | 4 | 4.16 | 4.16 | 4.18 | 4 | 1.2M |
| March 24, 2026 | 3.73 | 4.03 | 4.03 | 4.1 | 3.7 | 2.01M |
| March 23, 2026 | 3.64 | 3.77 | 3.77 | 3.94 | 3.61 | 1.34M |
| March 20, 2026 | 3.6 | 3.57 | 3.57 | 3.81 | 3.5 | 7.91M |
| March 19, 2026 | 3.47 | 3.64 | 3.64 | 3.65 | 3.37 | 1.38M |
| March 18, 2026 | 3.68 | 3.62 | 3.62 | 3.73 | 3.6 | 1.2M |
| March 17, 2026 | 3.63 | 3.74 | 3.74 | 3.8 | 3.63 | 1.89M |
| March 16, 2026 | 3.46 | 3.58 | 3.58 | 3.63 | 3.4 | 1.82M |
| March 13, 2026 | 3.69 | 3.46 | 3.46 | 3.69 | 3.37 | 2.76M |
| March 12, 2026 | 4.18 | 3.69 | 3.69 | 4.36 | 3.68 | 4.21M |
| March 11, 2026 | 4.26 | 4.33 | 4.33 | 4.41 | 4.25 | 1.27M |
| March 10, 2026 | 4.27 | 4.3 | 4.3 | 4.42 | 4.22 | 1.62M |
| March 09, 2026 | 4.32 | 4.34 | 4.34 | 4.41 | 4.17 | 1.42M |
| March 06, 2026 | 4.55 | 4.4 | 4.4 | 4.6 | 4.28 | 1.63M |
