Algoma Steel Group Inc. (ASTL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Algoma Steel Group Inc. (ASTL) since IPO date, it would be worth $475.98 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $395.18, while $1000 invested 1 year ago would be worth $924.08. This corresponds to total returns of -52.4%, -60.48%, -7.59%, respectively, with annualized returns of -12.57%, -16.95%, -7.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.33 | 4.26 | 4.26 | 4.37 | 4.17 | 627,206 |
| September 10, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.14 | 764,278 |
| September 09, 2026 | 4.39 | 4.35 | 4.35 | 4.45 | 4.35 | 649,522 |
| September 08, 2026 | 4.66 | 4.41 | 4.41 | 4.72 | 4.4 | 617,248 |
| September 04, 2026 | 4.42 | 4.71 | 4.71 | 4.76 | 4.42 | 827,485 |
| September 03, 2026 | 4.45 | 4.45 | 4.45 | 4.52 | 4.3 | 466,619 |
| September 02, 2026 | 4.14 | 4.39 | 4.39 | 4.43 | 4.11 | 697,613 |
| September 01, 2026 | 4.19 | 4.13 | 4.13 | 4.19 | 4.05 | 752,106 |
| August 31, 2026 | 4.14 | 4.21 | 4.21 | 4.25 | 4.13 | 691,585 |
| August 28, 2026 | 4.4 | 4.18 | 4.18 | 4.4 | 4.16 | 1.04M |
| August 27, 2026 | 4.16 | 4.29 | 4.29 | 4.32 | 4.16 | 829,795 |
| August 26, 2026 | 3.96 | 4.16 | 4.16 | 4.2 | 3.91 | 959,694 |
| August 25, 2026 | 4.01 | 3.99 | 3.99 | 4.09 | 3.92 | 839,552 |
| August 24, 2026 | 4.45 | 4.01 | 4.01 | 4.45 | 4 | 1.83M |
| August 21, 2026 | 4.65 | 4.65 | 4.65 | 4.88 | 4.6 | 2.11M |
| August 20, 2026 | 4.86 | 4.56 | 4.56 | 4.86 | 4.37 | 2.34M |
| August 19, 2026 | 4.18 | 4.79 | 4.79 | 5.07 | 4.18 | 5.4M |
| August 18, 2026 | 4.1 | 4.09 | 4.09 | 4.39 | 3.97 | 2.43M |
| August 17, 2026 | 4.24 | 4.16 | 4.16 | 4.27 | 4.03 | 891,413 |
| August 14, 2026 | 4.47 | 4.28 | 4.28 | 4.48 | 4.24 | 532,697 |
| August 13, 2026 | 4.45 | 4.46 | 4.46 | 4.54 | 4.42 | 379,569 |
| August 12, 2026 | 4.44 | 4.45 | 4.45 | 4.53 | 4.36 | 0 |
| August 11, 2026 | 4.43 | 4.42 | 4.42 | 4.57 | 4.38 | 0 |
| August 10, 2026 | 4.05 | 4.43 | 4.43 | 4.61 | 4.04 | 1.74M |
| August 07, 2026 | 4.03 | 4.08 | 4.08 | 4.14 | 3.95 | 794,592 |
| August 06, 2026 | 4.45 | 3.97 | 3.97 | 4.45 | 3.96 | 891,360 |
| August 05, 2026 | 4.24 | 4.46 | 4.46 | 4.46 | 4.22 | 1.58M |
| August 04, 2026 | 3.95 | 4.22 | 4.22 | 4.32 | 3.93 | 1.56M |
| August 03, 2026 | 3.87 | 3.92 | 3.92 | 4.01 | 3.84 | 1.04M |
| July 31, 2026 | 3.81 | 3.85 | 3.85 | 3.94 | 3.68 | 1.86M |
| July 30, 2026 | 4.05 | 3.84 | 3.84 | 4.39 | 3.64 | 1.76M |
| July 29, 2026 | 4.4 | 4.27 | 4.27 | 4.45 | 4.18 | 1.04M |
| July 28, 2026 | 4.34 | 4.39 | 4.39 | 4.47 | 4.3 | 762,909 |
| July 27, 2026 | 4.36 | 4.39 | 4.39 | 4.4 | 4.22 | 869,801 |
| July 24, 2026 | 4.36 | 4.32 | 4.32 | 4.51 | 4.27 | 1.32M |
| July 23, 2026 | 4.08 | 4.35 | 4.35 | 4.36 | 4.06 | 2.22M |
| July 22, 2026 | 3.85 | 4.07 | 4.07 | 4.1 | 3.82 | 887,538 |
| July 21, 2026 | 3.74 | 3.85 | 3.85 | 3.88 | 3.71 | 580,510 |
| July 20, 2026 | 3.83 | 3.71 | 3.71 | 3.85 | 3.67 | 672,763 |
| July 17, 2026 | 3.66 | 3.83 | 3.83 | 3.86 | 3.6 | 720,364 |
| July 16, 2026 | 3.77 | 3.7 | 3.7 | 3.77 | 3.62 | 568,500 |
| July 15, 2026 | 3.73 | 3.8 | 3.8 | 3.82 | 3.63 | 584,671 |
| July 14, 2026 | 3.71 | 3.66 | 3.66 | 3.76 | 3.64 | 358,978 |
| July 13, 2026 | 3.73 | 3.61 | 3.61 | 3.73 | 3.58 | 724,436 |
| July 10, 2026 | 3.58 | 3.62 | 3.62 | 3.66 | 3.51 | 753,987 |
| July 09, 2026 | 3.82 | 3.59 | 3.59 | 3.82 | 3.55 | 1.44M |
| July 08, 2026 | 3.75 | 3.75 | 3.75 | 3.79 | 3.7 | 832,111 |
| July 07, 2026 | 3.73 | 3.76 | 3.76 | 3.79 | 3.69 | 622,221 |
| July 06, 2026 | 3.77 | 3.77 | 3.77 | 3.88 | 3.74 | 710,754 |
| July 02, 2026 | 3.87 | 3.77 | 3.77 | 4.07 | 3.7 | 1.28M |
| July 01, 2026 | 4.03 | 3.83 | 3.83 | 4.09 | 3.82 | 627,587 |
| June 30, 2026 | 4.04 | 4.05 | 4.05 | 4.15 | 3.96 | 1.06M |
| June 29, 2026 | 4.21 | 4.01 | 4.01 | 4.21 | 4 | 770,724 |
| June 26, 2026 | 4.17 | 4.18 | 4.18 | 4.22 | 4.11 | 1.17M |
| June 25, 2026 | 4 | 4.18 | 4.18 | 4.24 | 4 | 772,784 |
| June 24, 2026 | 4.13 | 3.99 | 3.99 | 4.14 | 3.91 | 1.04M |
| June 23, 2026 | 4.27 | 4.16 | 4.16 | 4.27 | 4.13 | 758,462 |
| June 22, 2026 | 4.56 | 4.29 | 4.29 | 4.56 | 4.23 | 967,588 |
| June 18, 2026 | 4.8 | 4.52 | 4.52 | 4.82 | 4.51 | 757,135 |
| June 17, 2026 | 4.89 | 4.76 | 4.76 | 5 | 4.74 | 536,841 |