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 $430.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $406.98, while $1000 invested 1 year ago would be worth $768.46. This corresponds to total returns of -56.98%, -59.3%, -23.15%, respectively, with annualized returns of -14.42%, -16.45%, -23.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 4.91 | 4.91 | 4.91 | 4.96 | 4.79 | 601,413 |
| June 15, 2026 | 5.23 | 4.93 | 4.93 | 5.27 | 4.92 | 627,990 |
| June 12, 2026 | 4.75 | 5.01 | 5.01 | 5.01 | 4.71 | 675,612 |
| June 11, 2026 | 4.61 | 4.71 | 4.71 | 4.71 | 4.54 | 703,938 |
| June 10, 2026 | 4.65 | 4.56 | 4.56 | 4.72 | 4.56 | 627,317 |
| June 09, 2026 | 4.99 | 4.68 | 4.68 | 5.07 | 4.57 | 750,794 |
| June 08, 2026 | 5.14 | 4.94 | 4.94 | 5.14 | 4.93 | 759,276 |
| June 05, 2026 | 5.4 | 4.96 | 4.96 | 5.41 | 4.94 | 0 |
| June 04, 2026 | 5.53 | 5.48 | 5.48 | 5.74 | 5.44 | 780,408 |
| June 03, 2026 | 5.6 | 5.53 | 5.53 | 5.7 | 5.51 | 1.01M |
| June 02, 2026 | 5.8 | 5.61 | 5.61 | 5.87 | 5.51 | 1.27M |
| 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 |