Algoma Steel Group Inc. (ASTL) NASDAQ
Currency In USD
AD
- 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 $501.68 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 $421.99, while $1000 invested 1 year ago would be worth $1,002.23. This corresponds to total returns of -49.83%, -57.8%, 0.22%, respectively, with annualized returns of -11.52%, -15.84%, 0.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASTL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.11 | 4.49 | 4.49 | 4.49 | 4.08 | 1.43M |
| October 20, 2026 | 4.12 | 4.11 | 4.11 | 4.17 | 4.02 | 842,471 |
| October 19, 2026 | 4.04 | 4.13 | 4.13 | 4.2 | 3.95 | 1.31M |
| October 16, 2026 | 4.1 | 4.03 | 4.03 | 4.18 | 4.02 | 1.02M |
| October 15, 2026 | 4.3 | 4.1 | 4.1 | 4.3 | 4.02 | 1.08M |
| October 14, 2026 | 4.25 | 4.28 | 4.28 | 4.31 | 4.21 | 563,069 |
| October 13, 2026 | 4.25 | 4.29 | 4.29 | 4.31 | 4.2 | 437,461 |
| October 12, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.2 | 125,198 |
| October 09, 2026 | 4.22 | 4.3 | 4.3 | 4.36 | 4.14 | 407,808 |
| October 08, 2026 | 4.23 | 4.18 | 4.18 | 4.23 | 4.12 | 329,252 |
| October 07, 2026 | 4.26 | 4.23 | 4.23 | 4.32 | 4.18 | 336,875 |
| October 06, 2026 | 4.48 | 4.35 | 4.35 | 4.52 | 4.33 | 332,395 |
| October 05, 2026 | 4.35 | 4.45 | 4.45 | 4.59 | 4.29 | 833,547 |
| October 02, 2026 | 4.04 | 4.34 | 4.34 | 4.36 | 3.93 | 1.29M |
| October 01, 2026 | 4.15 | 4.11 | 4.11 | 4.17 | 4.05 | 407,553 |
| September 30, 2026 | 4.21 | 4.17 | 4.17 | 4.29 | 4.16 | 1.01M |
| September 29, 2026 | 4.37 | 4.2 | 4.2 | 4.47 | 4.13 | 1.55M |
| September 28, 2026 | 4.21 | 4.35 | 4.35 | 4.43 | 4.17 | 647,391 |
| September 25, 2026 | 4.19 | 4.26 | 4.26 | 4.3 | 4.16 | 508,667 |
| September 24, 2026 | 4.31 | 4.19 | 4.19 | 4.36 | 4.18 | 858,936 |
| September 23, 2026 | 4.39 | 4.36 | 4.36 | 4.43 | 4.29 | 526,278 |
| September 22, 2026 | 4.28 | 4.43 | 4.43 | 4.44 | 4.25 | 584,153 |
| September 21, 2026 | 4.22 | 4.27 | 4.27 | 4.28 | 4.2 | 474,337 |
| September 18, 2026 | 4.41 | 4.25 | 4.25 | 4.45 | 4.19 | 841,058 |
| September 17, 2026 | 4.3 | 4.42 | 4.42 | 4.46 | 4.28 | 675,989 |
| September 16, 2026 | 4.21 | 4.24 | 4.24 | 4.33 | 4.15 | 859,769 |
| September 15, 2026 | 4.2 | 4.2 | 4.2 | 4.27 | 4.17 | 972,747 |
| 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 |
AD
