Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc (TSX:ASTL)

5.840 -0.110 (-1.85%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.880 5.900 5.440 5.440 696,501 -0.46(-7.80%)
Nov 28, 2025 5.710 5.960 5.660 5.900 927,584 +0.20(+3.51%)
Nov 27, 2025 5.690 5.770 5.530 5.700 617,494 +0.24(+4.40%)
Nov 26, 2025 5.190 5.590 5.120 5.460 1,362,015 +0.32(+6.23%)
Nov 25, 2025 4.930 5.180 4.910 5.140 607,319 +0.29(+5.98%)
Nov 24, 2025 4.770 4.910 4.630 4.850 3,446,390 +0.09(+1.89%)
Nov 21, 2025 4.610 4.760 4.460 4.760 689,595 +0.14(+3.03%)
Nov 20, 2025 4.870 4.990 4.500 4.620 975,826 -0.22(-4.55%)
Nov 19, 2025 5.150 5.150 4.720 4.840 598,951 -0.13(-2.62%)
Nov 18, 2025 4.880 5.000 4.670 4.970 828,996 +0.06(+1.22%)
Nov 17, 2025 4.990 5.140 4.890 4.910 682,490 -0.10(-2.00%)
Nov 14, 2025 5.140 5.140 4.970 5.010 1,109,952 -0.22(-4.21%)
Nov 13, 2025 5.430 5.450 5.220 5.230 473,223 -0.26(-4.74%)
Nov 12, 2025 5.260 5.490 5.260 5.490 433,938 +0.23(+4.37%)
Nov 11, 2025 5.260 5.300 5.160 5.260 397,106 -0.07(-1.31%)
Nov 10, 2025 5.490 5.490 5.240 5.330 888,071 -0.06(-1.11%)
Nov 07, 2025 5.150 5.570 4.960 5.390 1,154,554 +0.21(+4.05%)
Nov 06, 2025 5.620 5.620 5.150 5.180 1,200,625 -0.46(-8.16%)
Nov 05, 2025 5.790 5.950 5.530 5.640 696,835 -0.19(-3.26%)
Nov 04, 2025 5.850 5.970 5.670 5.830 737,747 -0.08(-1.35%)
Nov 03, 2025 5.920 5.990 5.590 5.910 565,164 +0.05(+0.85%)
Oct 31, 2025 5.590 5.910 5.540 5.860 1,018,003 +0.27(+4.83%)
Oct 30, 2025 5.690 6.010 5.010 5.590 1,754,244 -0.38(-6.37%)
Oct 29, 2025 5.980 6.060 5.840 5.970 772,820 +0.01(+0.17%)
Oct 28, 2025 6.020 6.120 5.900 5.960 661,084 -0.07(-1.16%)
Oct 27, 2025 6.280 6.370 6.020 6.030 722,175 -0.26(-4.13%)
Oct 24, 2025 6.050 6.450 5.960 6.290 2,067,853 -0.19(-2.93%)
Oct 23, 2025 6.310 6.590 6.290 6.480 938,127 +0.22(+3.51%)
Oct 22, 2025 6.150 6.400 5.900 6.260 930,746 +0.00(+0.00%)
Oct 21, 2025 5.740 6.310 5.570 6.260 1,885,365 +0.67(+11.99%)
Oct 20, 2025 5.410 5.600 5.000 5.590 773,266 +0.29(+5.47%)
Oct 17, 2025 5.410 5.510 5.220 5.300 806,450 -0.17(-3.11%)
Oct 16, 2025 6.230 6.230 5.470 5.470 1,282,934 -0.73(-11.77%)
Oct 15, 2025 5.700 6.240 5.640 6.200 2,521,560 +0.56(+9.93%)
Oct 14, 2025 5.160 5.700 5.040 5.640 1,429,083 +0.69(+13.94%)
Oct 10, 2025 4.950 0 -0.36(-6.78%)
Oct 09, 2025 5.210 5.420 5.190 5.310 1,136,259 +0.16(+3.11%)
Oct 08, 2025 5.160 5.240 4.870 5.150 1,089,037 +0.04(+0.78%)
Oct 07, 2025 5.100 5.470 4.870 5.110 2,493,582 +0.12(+2.40%)
Oct 06, 2025 4.760 5.000 4.570 4.990 1,494,997 +0.37(+8.01%)
Oct 03, 2025 4.510 4.760 4.490 4.620 805,762 +0.15(+3.36%)
Oct 02, 2025 4.600 4.650 4.200 4.470 1,247,101 -0.26(-5.50%)
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.
© 2025 FinancialContent. All rights reserved.