MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASTL — Algoma Steel Group Inc. Common Shares
NasdaqAlgoma Steel Group Inc. Common Shares
$4.34
+0.23(+5.60%)
- O
- 4.04
- H
- 4.36
- L
- 3.93
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.34
Period Return-10.52%
Period High$7.25
Period Low$3.02
Avg Daily Volume1.31M
Total Trading Days365
ASTL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.04 | $4.36 | $3.93 | $4.34 | +$0.23 | +5.60% | 1,287,126 | $4.19 | $3.93 $4.36 |
| Oct 1, 2026 | $4.15 | $4.17 | $4.05 | $4.11 | $-0.06 | -1.44% | 439,917 | $4.11 | $4.05 $4.17 |
| Sep 30, 2026 | $4.21 | $4.29 | $4.16 | $4.17 | $-0.03 | -0.71% | 1,007,870 | $4.19 | $4.16 $4.29 |
| Sep 29, 2026 | $4.37 | $4.47 | $4.13 | $4.20 | $-0.15 | -3.45% | 1,552,435 | $4.21 | $4.13 $4.47 |
| Sep 28, 2026 | $4.21 | $4.44 | $4.17 | $4.35 | +$0.09 | +2.11% | 647,396 | $4.36 | $4.17 $4.44 |
| Sep 25, 2026 | $4.19 | $4.30 | $4.16 | $4.26 | +$0.07 | +1.67% | 508,670 | $4.25 | $4.16 $4.30 |
| Sep 24, 2026 | $4.31 | $4.36 | $4.19 | $4.19 | $-0.17 | -3.90% | 859,127 | $4.24 | $4.19 $4.36 |
| Sep 23, 2026 | $4.39 | $4.44 | $4.29 | $4.36 | $-0.07 | -1.58% | 526,281 | $4.37 | $4.29 $4.44 |
| Sep 22, 2026 | $4.28 | $4.44 | $4.25 | $4.43 | +$0.16 | +3.75% | 584,154 | $4.39 | $4.25 $4.44 |
| Sep 21, 2026 | $4.28 | $4.33 | $4.21 | $4.27 | +$0.02 | +0.47% | 509,710 | $4.25 | $4.21 $4.33 |
| Sep 18, 2026 | $4.41 | $4.45 | $4.19 | $4.25 | $-0.17 | -3.85% | 841,061 | $4.25 | $4.19 $4.45 |
| Sep 17, 2026 | $4.30 | $4.46 | $4.28 | $4.42 | +$0.18 | +4.25% | 676,000 | $4.40 | $4.28 $4.46 |
| Sep 16, 2026 | $4.21 | $4.33 | $4.15 | $4.24 | +$0.04 | +0.95% | 859,781 | $4.25 | $4.15 $4.33 |
| Sep 15, 2026 | $4.20 | $4.27 | $4.17 | $4.20 | $-0.04 | -0.94% | 947,895 | $4.20 | $4.17 $4.27 |
| Sep 14, 2026 | $4.23 | $4.28 | $4.13 | $4.24 | $-0.02 | -0.47% | 728,557 | $4.21 | $4.13 $4.28 |
| Sep 11, 2026 | $4.33 | $4.37 | $4.17 | $4.26 | $-0.04 | -0.93% | 673,687 | $4.24 | $4.17 $4.37 |
| Sep 10, 2026 | $4.30 | $4.30 | $4.14 | $4.30 | $-0.05 | -1.15% | 764,280 | $4.22 | $4.14 $4.30 |
| Sep 9, 2026 | $4.39 | $4.45 | $4.35 | $4.35 | $-0.06 | -1.25% | 649,558 | $4.39 | $4.35 $4.45 |
| Sep 8, 2026 | $4.66 | $4.73 | $4.40 | $4.41 | $-0.31 | -6.48% | 617,370 | $4.52 | $4.40 $4.73 |
| Sep 4, 2026 | $4.42 | $4.76 | $4.42 | $4.71 | +$0.26 | +5.84% | 1,340,389 | $4.69 | $4.42 $4.76 |
| Sep 3, 2026 | $4.45 | $4.52 | $4.30 | $4.45 | +$0.07 | +1.48% | 1,118,151 | $4.44 | $4.30 $4.52 |
| Sep 2, 2026 | $4.14 | $4.43 | $4.11 | $4.39 | +$0.26 | +6.17% | 595,386 | $4.36 | $4.11 $4.43 |
| Sep 1, 2026 | $4.19 | $4.19 | $4.05 | $4.13 | $-0.08 | -1.78% | 752,107 | $4.13 | $4.05 $4.19 |
| Aug 31, 2026 | $4.14 | $4.25 | $4.13 | $4.21 | +$0.03 | +0.60% | 691,587 | $4.20 | $4.13 $4.25 |
| Aug 28, 2026 | $4.40 | $4.40 | $4.16 | $4.18 | $-0.11 | -2.56% | 1,039,262 | $4.21 | $4.16 $4.40 |
| Aug 27, 2026 | $4.16 | $4.32 | $4.16 | $4.29 | +$0.13 | +3.12% | 829,996 | $4.23 | $4.16 $4.32 |
| Aug 26, 2026 | $3.96 | $4.20 | $3.91 | $4.16 | +$0.17 | +4.26% | 959,720 | $4.11 | $3.91 $4.20 |
| Aug 25, 2026 | $4.01 | $4.09 | $3.92 | $3.99 | $-0.02 | -0.50% | 840,627 | $3.98 | $3.92 $4.09 |
| Aug 24, 2026 | $4.45 | $4.45 | $4.00 | $4.01 | $-0.64 | -13.76% | 1,827,860 | $4.14 | $4.00 $4.45 |
| Aug 21, 2026 | $4.65 | $4.88 | $4.60 | $4.65 | +$0.09 | +1.97% | 2,109,292 | $4.73 | $4.60 $4.88 |