Algoma Steel Group Inc. - ASTLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.22	0.27	0.27	0.27	0.19	32,817
September 04, 2025	0.19	0.22	0.22	0.22	0.16	58,558
September 03, 2025	0.24	0.24	0.24	0.24	0.19	6,703
September 02, 2025	0.27	0.24	0.24	0.28	0.24	7,036
August 29, 2025	0.26	0.27	0.27	0.29	0.23	18,664
August 28, 2025	0.28	0.26	0.26	0.28	0.24	9,912
August 26, 2025	0.22	0.28	0.28	0.28	0.22	21,997
August 25, 2025	0.27	0.28	0.28	0.28	0.24	13,837
August 22, 2025	0.29	0.31	0.31	0.32	0.21	34,556
August 21, 2025	0.26	0.27	0.27	0.27	0.26	329
August 20, 2025	0.3	0.27	0.27	0.3	0.27	4,937
August 19, 2025	0.27	0.27	0.27	0.27	0.27	664
August 18, 2025	0.21	0.27	0.27	0.27	0.21	56,474
August 15, 2025	0.23	0.26	0.26	0.26	0.21	22,584
August 14, 2025	0.23	0.27	0.27	0.29	0.22	115,871
August 13, 2025	0.23	0.24	0.24	0.24	0.21	6,005
August 12, 2025	0.19	0.22	0.22	0.23	0.19	13,873
August 11, 2025	0.2	0.19	0.19	0.2	0.18	34,125
August 08, 2025	0.19	0.23	0.23	0.23	0.19	21,302
August 07, 2025	0.24	0.21	0.21	0.24	0.2	11,576
August 06, 2025	0.2	0.23	0.23	0.23	0.2	14,278
August 05, 2025	0.21	0.23	0.23	0.23	0.2	1,638
August 04, 2025	0.25	0.25	0.25	0.25	0.25	837
August 01, 2025	0.22	0.24	0.24	0.28	0.19	72,983
July 31, 2025	0.28	0.28	0.28	0.28	0.28	112
July 30, 2025	0.25	0.22	0.22	0.27	0.21	39,118
July 29, 2025	0.36	0.29	0.29	0.36	0.25	49,335
July 28, 2025	0.32	0.3	0.3	0.32	0.27	91,851
July 25, 2025	0.29	0.31	0.31	0.31	0.28	20,826
July 24, 2025	0.36	0.31	0.31	0.36	0.3	35,842
July 23, 2025	0.37	0.41	0.41	0.41	0.32	14,909
July 22, 2025	0.44	0.44	0.44	0.44	0.37	16,268
July 21, 2025	0.38	0.42	0.42	0.44	0.38	6,403
July 18, 2025	0.38	0.44	0.44	0.44	0.37	28,867
July 17, 2025	0.41	0.42	0.42	0.42	0.37	8,228
July 16, 2025	0.36	0.41	0.41	0.42	0.34	28,989
July 15, 2025	0.37	0.42	0.42	0.43	0.28	747,638
July 14, 2025	0.48	0.46	0.46	0.48	0.42	11,454
July 11, 2025	0.45	0.53	0.53	0.53	0.44	4,301
July 10, 2025	0.53	0.5	0.5	0.53	0.47	4,510
July 09, 2025	0.52	0.48	0.48	0.52	0.48	91,076
July 08, 2025	0.51	0.5	0.5	0.51	0.49	7,862
July 07, 2025	0.5	0.49	0.49	0.5	0.49	2,341
July 03, 2025	0.49	0.49	0.49	0.49	0.49	214
July 02, 2025	0.53	0.49	0.49	0.53	0.47	31,138
July 01, 2025	0.45	0.51	0.51	0.51	0.45	1,300
June 30, 2025	0.6	0.51	0.51	0.6	0.43	22,270
June 27, 2025	0.48	0.44	0.44	0.57	0.44	13,100
June 26, 2025	0.5	0.51	0.51	0.54	0.5	11,529
June 25, 2025	0.53	0.55	0.55	0.55	0.51	2,481
June 24, 2025	0.51	0.6	0.6	0.6	0.48	2,030
June 23, 2025	0.53	0.54	0.54	0.55	0.53	6,039
June 20, 2025	0.55	0.55	0.55	0.55	0.55	7,300
June 18, 2025	0.52	0.55	0.55	0.58	0.51	13,301
June 17, 2025	0.5	0.55	0.55	0.56	0.49	23,824
June 16, 2025	0.5	0.53	0.53	0.53	0.5	7,944
June 13, 2025	0.42	0.5	0.5	0.5	0.41	9,046
June 12, 2025	0.5	0.5	0.5	0.53	0.5	3,245
June 11, 2025	0.46	0.54	0.54	0.57	0.46	25,740
June 10, 2025	0.44	0.44	0.44	0.44	0.44	1,655

Algoma Steel Group Inc. (ASTLW) NASDAQ