ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Algoma Steel Group Inc (TSX:ASTL)

6.250 -0.250 (-3.85%)
Streaming Delayed Price Updated: 4:37 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.370 6.400 6.110 6.250 763,168 -0.25(-3.85%)
Feb 26, 2026 6.180 6.500 6.150 6.500 511,699 +0.29(+4.67%)
Feb 25, 2026 6.370 6.430 6.150 6.210 522,720 -0.11(-1.74%)
Feb 24, 2026 6.400 6.600 6.300 6.320 417,572 -0.06(-0.94%)
Feb 23, 2026 6.740 6.740 6.240 6.380 755,418 -0.39(-5.76%)
Feb 20, 2026 6.620 7.010 6.580 6.770 1,035,788 +0.07(+1.04%)
Feb 19, 2026 6.220 6.760 6.180 6.700 748,194 +0.37(+5.85%)
Feb 18, 2026 6.380 6.420 6.180 6.330 712,875 -0.02(-0.31%)
Feb 17, 2026 6.600 6.600 6.060 6.350 881,861 -0.23(-3.50%)
Feb 13, 2026 6.580 0 +0.75(+12.86%)
Feb 12, 2026 6.900 6.960 5.820 5.830 1,784,750 -1.04(-15.14%)
Feb 11, 2026 6.970 7.250 6.820 6.870 757,261 -0.05(-0.72%)
Feb 10, 2026 6.670 7.250 6.660 6.920 1,335,786 +0.26(+3.90%)
Feb 09, 2026 6.330 6.740 6.090 6.660 1,034,317 +0.37(+5.88%)
Feb 06, 2026 6.020 6.400 6.020 6.290 1,046,819 +0.37(+6.25%)
Feb 05, 2026 6.170 6.210 5.890 5.920 658,218 -0.37(-5.88%)
Feb 04, 2026 6.180 6.360 5.980 6.290 924,751 +0.17(+2.78%)
Feb 03, 2026 5.940 6.200 5.880 6.120 882,552 +0.33(+5.70%)
Feb 02, 2026 5.700 5.870 5.610 5.790 465,240 +0.09(+1.58%)
Jan 30, 2026 5.940 6.000 5.680 5.700 854,797 -0.31(-5.16%)
Jan 29, 2026 6.200 6.210 5.880 6.010 716,646 -0.18(-2.91%)
Jan 28, 2026 6.420 6.490 6.050 6.190 829,415 -0.02(-0.32%)
Jan 27, 2026 6.000 6.350 5.860 6.210 1,219,961 +0.34(+5.79%)
Jan 26, 2026 6.150 6.310 5.800 5.870 1,593,916 -0.34(-5.48%)
Jan 23, 2026 6.060 6.460 5.970 6.210 778,003 +0.15(+2.48%)
Jan 22, 2026 5.820 6.250 5.820 6.060 595,745 +0.28(+4.84%)
Jan 21, 2026 5.650 5.780 5.600 5.780 813,177 +0.16(+2.85%)
Jan 20, 2026 6.100 6.100 5.600 5.620 936,811 -0.50(-8.17%)
Jan 19, 2026 6.070 6.200 6.050 6.120 294,985 +0.01(+0.16%)
Jan 16, 2026 6.340 6.350 6.070 6.110 443,107 -0.26(-4.08%)
Jan 15, 2026 6.550 6.620 6.270 6.370 570,954 -0.15(-2.30%)
Jan 14, 2026 6.030 6.560 6.030 6.520 930,852 +0.48(+7.95%)
Jan 13, 2026 6.100 6.280 6.030 6.040 483,332 -0.05(-0.82%)
Jan 12, 2026 5.920 6.100 5.800 6.090 483,759 +0.19(+3.22%)
Jan 09, 2026 5.900 6.000 5.760 5.900 677,407 +0.00(+0.00%)
Jan 08, 2026 5.860 6.030 5.770 5.900 490,639 +0.02(+0.34%)
Jan 07, 2026 5.760 5.980 5.640 5.880 379,490 +0.13(+2.26%)
Jan 06, 2026 5.440 5.750 5.440 5.750 430,071 +0.30(+5.50%)
Jan 05, 2026 5.350 5.610 5.350 5.450 385,473 +0.06(+1.11%)
Jan 02, 2026 5.680 5.750 5.280 5.390 706,746 -0.26(-4.60%)
Dec 31, 2025 5.650 0 +0.09(+1.62%)
Dec 30, 2025 5.620 5.700 5.560 5.560 301,403 -0.05(-0.89%)
Dec 29, 2025 5.650 5.760 5.600 5.610 283,982 -0.11(-1.92%)
Dec 24, 2025 5.720 0 -0.01(-0.17%)
Dec 23, 2025 5.810 5.920 5.720 5.730 251,264 -0.16(-2.72%)
Dec 22, 2025 5.990 6.250 5.810 5.890 484,387 -0.12(-2.00%)
Dec 19, 2025 6.060 6.190 5.960 6.010 676,923 -0.08(-1.31%)
Dec 18, 2025 6.030 6.290 6.030 6.090 466,292 +0.08(+1.33%)
Dec 17, 2025 6.160 6.320 5.910 6.010 413,741 -0.13(-2.12%)
Dec 16, 2025 5.980 6.200 5.970 6.140 270,164 +0.08(+1.32%)
Dec 15, 2025 6.250 6.360 5.960 6.060 399,669 -0.16(-2.57%)
Dec 12, 2025 6.330 6.540 6.210 6.220 508,298 -0.10(-1.58%)
Dec 11, 2025 5.880 6.400 5.880 6.320 868,416 +0.38(+6.40%)
Dec 10, 2025 5.880 6.010 5.830 5.940 769,575 -0.01(-0.17%)
Dec 09, 2025 5.640 5.970 5.570 5.950 670,395 +0.31(+5.50%)
Dec 08, 2025 5.730 5.830 5.640 5.640 271,377 -0.08(-1.40%)
Dec 05, 2025 5.790 5.840 5.550 5.720 530,638 -0.06(-1.04%)
Dec 04, 2025 5.620 5.850 5.510 5.780 487,628 +0.13(+2.30%)
Dec 03, 2025 5.540 5.680 5.450 5.650 421,313 +0.16(+2.91%)
Dec 02, 2025 5.410 5.570 5.300 5.490 691,298 +0.05(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.