Algoma Steel Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.880	13.290	12.880	13.130	12.861	64,100
2024-08-22	13.190	13.310	13.080	13.300	12.961	39,800
2024-08-21	12.980	13.270	12.930	13.260	12.922	51,200
2024-08-20	13.270	13.270	12.880	12.940	12.610	28,600
2024-08-19	13.300	13.390	13.050	13.170	12.834	95,200
2024-08-16	13.560	13.560	13.210	13.300	12.961	57,400
2024-08-15	12.870	13.950	12.870	13.670	13.322	179,100
2024-08-14	11.640	12.880	11.640	12.850	12.523	65,800
2024-08-13	12.190	12.490	12.190	12.410	12.094	32,200
2024-08-12	12.510	12.510	12.130	12.220	11.909	28,900
2024-08-09	12.280	12.550	12.000	12.490	12.172	36,300
2024-08-08	12.490	13.430	12.280	12.280	11.967	128,000
2024-08-07	12.300	12.490	12.100	12.420	12.104	78,900
2024-08-06	12.510	12.770	12.100	12.170	11.860	108,500
2024-08-02	13.010	13.110	12.710	13.090	12.756	76,600
2024-08-01	12.480	13.540	12.480	13.080	12.747	204,400
2024-07-31	11.810	12.290	11.740	12.160	11.850	56,900
2024-07-30	11.700	11.910	11.700	11.800	11.499	46,000
2024-07-29	12.030	12.030	11.620	11.700	11.402	33,600
2024-07-26	12.040	12.070	11.900	11.950	11.645	29,400
2024-07-25	11.640	12.130	11.640	11.910	11.607	84,600
2024-07-24	12.200	12.290	11.830	11.840	11.538	44,600
2024-07-23	12.010	12.250	12.010	12.190	11.879	47,000
2024-07-22	12.020	12.200	11.740	12.130	11.821	61,700
2024-07-19	12.270	12.310	11.850	11.900	11.597	45,900
2024-07-18	11.630	12.330	11.550	12.330	12.016	114,000
2024-07-17	11.480	11.870	11.450	11.710	11.412	78,400
2024-07-16	11.510	11.730	11.270	11.580	11.285	76,100
2024-07-15	10.510	11.570	10.510	11.400	11.110	150,000
2024-07-12	10.060	10.150	9.990	10.060	9.804	19,500
2024-07-11	9.590	10.050	9.590	10.030	9.774	49,000
2024-07-10	9.460	9.650	9.430	9.550	9.307	62,400
2024-07-09	9.660	9.700	9.450	9.470	9.229	41,500
2024-07-08	9.440	9.720	9.330	9.720	9.472	57,200
2024-07-05	9.740	9.740	9.380	9.400	9.160	75,000
2024-07-04	9.630	9.790	9.620	9.790	9.541	15,300
2024-07-03	9.500	9.680	9.500	9.590	9.346	65,400
2024-07-02	9.400	9.600	9.390	9.480	9.238	56,200
2024-06-28	9.710	9.710	9.450	9.490	9.181	42,800
2024-06-27	9.400	9.540	9.200	9.540	9.229	58,300
2024-06-26	9.480	9.500	9.300	9.380	9.074	54,800
2024-06-25	9.740	9.740	9.470	9.570	9.258	96,800
2024-06-24	9.700	9.750	9.530	9.680	9.365	41,300
2024-06-21	9.760	10.300	9.160	9.600	9.287	150,600
2024-06-20	10.000	10.080	9.710	9.730	9.413	75,500
2024-06-19	10.090	10.150	9.810	9.810	9.490	14,400
2024-06-18	10.010	10.190	9.990	10.060	9.732	34,100
2024-06-17	9.980	10.150	9.850	10.120	9.790	65,700
2024-06-14	9.860	9.990	9.840	9.890	9.568	31,900
2024-06-13	9.940	9.990	9.820	9.980	9.655	51,500
2024-06-12	10.160	10.160	9.820	9.930	9.607	46,600
2024-06-11	10.130	10.160	9.990	10.010	9.684	43,000
2024-06-10	10.270	10.420	10.160	10.420	10.081	33,000
2024-06-07	10.230	10.350	10.180	10.330	9.994	34,700
2024-06-06	10.300	10.450	10.150	10.400	10.061	22,400
2024-06-05	10.140	10.300	10.080	10.260	9.926	27,400
2024-06-04	10.370	10.370	10.045	10.150	9.819	56,400
2024-06-03	10.530	10.530	10.325	10.470	10.129	30,700
2024-05-31	10.660	10.660	10.350	10.490	10.148	143,500
2024-05-30	10.460	10.670	10.460	10.670	10.322	33,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-13	0.0700 CAD
2025-03-21	0.0720 CAD
2024-11-27	0.0700 CAD
2024-08-23	0.0680 CAD
2024-07-02	0.0690 CAD
2024-02-28	0.0680 CAD
2023-11-29	0.0680 CAD
2023-08-24	0.0680 CAD
2023-07-04	0.0661 CAD
2023-02-27	0.0680 CAD
2022-11-30	0.0678 CAD
2022-08-30	0.0650 CAD
2022-06-24	0.0650 CAD
2022-02-25	0.0640 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.