Algoma Steel Group Inc.
ASTL.TOTSXBasic Materials● Active
$6.90
$-0.04(-0.58%)
Market Cap$724043220
P/E Ratio—
52W High$9.92
52W Low$4.2
Algoma Steel Group Inc.（ASTL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
astl.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.27
Nov 12, 2021
-60.0% from here
5-Year Low5Y
$4.20
Oct 2, 2025
+64.5% from low
IPO Priceadj.
$14.45
Oct 20, 2021
-52.2% since IPO
1 Year Ago
$8.03
Jun 9, 2025
-13.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASTL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.15 | $7.15 | $6.92 | $6.92 | $6.92 | 52K | -3.22% |
| Jun 5, 2026 | $7.58 | $7.58 | $6.90 | $6.94 | $6.94 | 597K | -8.44% |
| Jun 4, 2026 | $7.71 | $7.96 | $7.57 | $7.64 | $7.64 | 336K | -0.91% |
| Jun 3, 2026 | $7.80 | $7.92 | $7.65 | $7.70 | $7.70 | 375K | -1.28% |
| Jun 2, 2026 | $8.12 | $8.12 | $7.62 | $7.77 | $7.77 | 574K | -4.31% |
| Jun 1, 2026 | $7.77 | $8.16 | $7.68 | $8.03 | $8.03 | 519K | +3.35% |
| May 29, 2026 | $7.77 | $7.95 | $7.50 | $7.78 | $7.78 | 579K | +0.13% |
| May 28, 2026 | $7.27 | $7.88 | $7.27 | $7.68 | $7.68 | 590K | +5.64% |
| May 27, 2026 | $6.94 | $7.38 | $6.83 | $7.37 | $7.37 | 647K | +6.20% |
| May 26, 2026 | $6.60 | $6.96 | $6.54 | $6.86 | $6.86 | 345K | +3.94% |
| May 25, 2026 | $6.59 | $6.70 | $6.56 | $6.70 | $6.70 | 182K | +1.67% |
| May 22, 2026 | $6.51 | $6.65 | $6.44 | $6.53 | $6.53 | 343K | +0.31% |
| May 21, 2026 | $6.65 | $6.66 | $6.31 | $6.51 | $6.51 | 642K | -2.11% |
| May 20, 2026 | $7.07 | $7.26 | $6.78 | $6.79 | $6.79 | 537K | -3.96% |
| May 19, 2026 | $7.12 | $7.27 | $6.96 | $7.13 | $7.13 | 432K | +0.14% |
| May 15, 2026 | $6.88 | $7.35 | $6.88 | $7.18 | $7.18 | 489K | +4.36% |
| May 14, 2026 | $6.97 | $7.16 | $6.72 | $7.05 | $7.05 | 711K | +1.15% |
| May 13, 2026 | $6.64 | $7.44 | $6.44 | $6.86 | $6.86 | 1.4M | +3.31% |
| May 12, 2026 | $7.00 | $7.06 | $6.68 | $6.86 | $6.86 | 513K | -2.00% |
| May 11, 2026 | $7.02 | $7.07 | $6.89 | $7.04 | $7.04 | 295K | +0.28% |
Showing 1–20 of 1,163 records
Annual Stock Price Performance · ASTL.TO
Jan 1 → Dec 31 · 6 years2026+21.8%$5.68 → $6.92
+21.8%
2025-60.1%$14.15 → $5.65
-60.1%
2024+7.5%$13.10 → $14.08
+7.5%
2023+54.7%$8.60 → $13.30
+54.7%
2022-37.3%$13.63 → $8.55
-37.3%
2021-11.0%$15.25 → $13.58
-11.0%
Best Year2023 · +54.7%
Worst Year2025 · -60.1%
Positive Years3 / 6
Avg Annual Return-4.1%
6Y Total Return-54.6%
6Y CAGR~-12.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in ASTL.TO?
If you invested $1,000 in ASTL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$478
Total Return-52.2%
CAGR~-13.7% / yr
Profit$-522
Based on Oct 20, 2021 · $14.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Algoma Steel Group Inc.（ASTL.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $6.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASTL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASTL.TO 历史股价FMP 日线复权 OHLCV