See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.40▼ 3.33%
← ASTL.TO stock page

Algoma Steel Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-218.2908.6708.2908.6708.118173,600
2022-12-207.7408.2407.7008.2307.706118,300
2022-12-198.0108.0407.7107.7607.266105,900
2022-12-167.8808.0607.7908.0507.538176,300
2022-12-158.0008.0107.8407.8907.388122,500
2022-12-148.2108.2108.0108.0507.538155,300
2022-12-138.5908.7508.1208.1807.659189,300
2022-12-128.4108.4208.1708.3807.847154,100
2022-12-098.6108.6708.3508.3607.828136,200
2022-12-088.6808.8108.5508.5708.024163,500
2022-12-078.6608.7608.5808.6408.090104,300
2022-12-068.9309.0108.6258.6608.109126,300
2022-12-059.2209.2308.8808.9108.343111,100
2022-12-028.8209.2308.7709.1708.586149,200
2022-12-018.9309.0058.7908.8708.305114,000
2022-11-308.7808.9408.7208.9208.352765,900
2022-11-298.7108.9308.7108.8108.186101,000
2022-11-288.9508.9508.5008.6808.065115,800
2022-11-258.9209.0108.9008.9408.30663,200
2022-11-248.8908.9108.8108.8908.26016,600
2022-11-238.9308.9358.7208.9308.29783,400
2022-11-228.8309.2708.8308.9508.316214,200
2022-11-218.6808.8208.6108.7708.14898,000
2022-11-188.7408.7708.5708.7408.121129,100
2022-11-178.6108.6508.4908.6007.991146,200
2022-11-168.8908.8908.6508.7408.121126,900
2022-11-158.8109.2608.7808.9308.297110,600
2022-11-149.0009.0608.7508.7508.130119,500
2022-11-118.8109.2708.8108.9508.316243,500
2022-11-108.9109.0808.6908.8108.186176,500
2022-11-099.1909.1908.7108.7508.130202,300
2022-11-089.1609.4008.5609.2008.548305,200
2022-11-079.99010.2009.7709.7909.096122,200
2022-11-049.5209.9009.4109.9009.198159,100
2022-11-039.5309.5309.1709.3408.67886,400
2022-11-029.4009.8209.3909.5308.855285,700
2022-11-019.3309.5209.2909.3708.70677,800
2022-10-319.0809.3409.0809.2308.576184,500
2022-10-289.1609.2408.8509.1708.520181,300
2022-10-279.3609.3609.0309.1008.455155,900
2022-10-269.1809.5009.1809.3608.697121,900
2022-10-259.2209.4009.1809.2508.594109,700
2022-10-249.5409.5509.2609.3108.650107,700
2022-10-219.2209.5409.2109.5108.836102,400
2022-10-209.2409.4709.1509.2608.60493,600
2022-10-199.1509.3609.1409.2308.57669,000
2022-10-189.3709.3709.1809.2408.585110,800
2022-10-179.2409.4409.0509.1508.502181,400
2022-10-149.2409.2608.9609.0708.427136,600
2022-10-138.8609.3308.8609.2608.604248,800
2022-10-129.2309.2808.9009.0708.427171,500
2022-10-119.0209.5209.0209.2908.632177,800
2022-10-079.3609.4208.9809.1208.474195,200
2022-10-069.2809.5309.2009.5008.827200,700
2022-10-059.3509.3809.1209.2908.632224,300
2022-10-049.1509.5109.1309.3808.715220,300
2022-10-039.0009.0908.8608.9908.353262,000
2022-09-308.9709.0908.7708.9008.269334,500
2022-09-299.3809.3808.9008.9808.344239,100
2022-09-288.7709.2908.5309.1508.502511,200
← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-130.0700 CAD
2025-03-210.0720 CAD
2024-11-270.0700 CAD
2024-08-230.0680 CAD
2024-07-020.0690 CAD
2024-02-280.0680 CAD
2023-11-290.0680 CAD
2023-08-240.0680 CAD
2023-07-040.0661 CAD
2023-02-270.0680 CAD
2022-11-300.0678 CAD
2022-08-300.0650 CAD
2022-06-240.0650 CAD
2022-02-250.0640 CAD

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