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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 09, 2025	0.39	0.42	0.42	0.42	0.39	16,443
June 06, 2025	0.42	0.39	0.39	0.44	0.34	27,874
June 05, 2025	0.36	0.44	0.44	0.45	0.33	14,601
June 04, 2025	0.32	0.34	0.34	0.35	0.28	24,014
June 03, 2025	0.32	0.3	0.3	0.32	0.24	74,462
June 02, 2025	0.39	0.25	0.25	0.39	0.24	97,175
May 30, 2025	0.42	0.42	0.42	0.43	0.39	2,707
May 29, 2025	0.43	0.37	0.37	0.43	0.37	12,587
May 28, 2025	0.42	0.42	0.42	0.42	0.42	322
May 27, 2025	0.42	0.41	0.41	0.42	0.41	6,820
May 23, 2025	0.48	0.42	0.42	0.48	0.42	4
May 22, 2025	0.45	0.45	0.45	0.45	0.45	33
May 21, 2025	0.44	0.43	0.43	0.44	0.41	1,750

Algoma Steel Group Inc. (ASTLW) NASDAQ