Algoma Steel Group Inc.
ASTLNASDAQBasic Materials● Active
$4.96
$-0.52(-9.49%)
Market Cap$520471648
P/E Ratio—
52W High$7.245
52W Low$3.02
Algoma Steel Group Inc.（ASTL）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.65
Nov 12, 2021
-63.7% from here
5-Year Low5Y
$3.02
Oct 2, 2025
+64.2% from low
IPO Priceadj.
$9.71
Mar 4, 2021
-48.9% since IPO
1 Year Ago
$5.86
Jun 9, 2025
-15.4% in 1Y
5 Years Ago
$9.96
Jun 8, 2021
-50.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASTL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.40 | $5.41 | $4.94 | $4.96 | $4.96 | 990K | -8.15% |
| Jun 4, 2026 | $5.53 | $5.74 | $5.44 | $5.48 | $5.48 | 780K | -0.90% |
| Jun 3, 2026 | $5.60 | $5.71 | $5.51 | $5.53 | $5.53 | 1.1M | -1.25% |
| Jun 2, 2026 | $5.80 | $5.87 | $5.51 | $5.61 | $5.61 | 1.4M | -3.28% |
| Jun 1, 2026 | $5.62 | $5.90 | $5.56 | $5.80 | $5.80 | 1.4M | +3.20% |
| May 29, 2026 | $5.55 | $5.77 | $5.43 | $5.62 | $5.62 | 2.2M | +1.26% |
| May 28, 2026 | $5.26 | $5.72 | $5.22 | $5.56 | $5.56 | 2.3M | +5.70% |
| May 27, 2026 | $4.96 | $5.34 | $4.92 | $5.33 | $5.33 | 2.8M | +7.46% |
| May 26, 2026 | $4.74 | $5.05 | $4.74 | $4.98 | $4.98 | 1.1M | +5.06% |
| May 22, 2026 | $4.74 | $4.82 | $4.66 | $4.73 | $4.73 | 767K | -0.21% |
| May 21, 2026 | $4.88 | $4.88 | $4.57 | $4.73 | $4.73 | 1.1M | -3.07% |
| May 20, 2026 | $5.24 | $5.29 | $4.93 | $4.93 | $4.93 | 1.1M | -5.92% |
| May 19, 2026 | $5.18 | $5.29 | $5.04 | $5.18 | $5.18 | 1.7M | +0.00% |
| May 18, 2026 | $5.20 | $5.38 | $5.01 | $5.22 | $5.22 | 946K | +0.38% |
| May 15, 2026 | $5.00 | $5.35 | $5.00 | $5.21 | $5.21 | 2.5M | +4.20% |
| May 14, 2026 | $5.01 | $5.21 | $4.89 | $5.15 | $5.15 | 2.1M | +2.79% |
| May 13, 2026 | $4.67 | $5.44 | $4.65 | $5.00 | $5.00 | 3.1M | +7.07% |
| May 12, 2026 | $5.11 | $5.14 | $4.87 | $4.99 | $4.99 | 1.3M | -2.35% |
| May 11, 2026 | $5.15 | $5.19 | $5.04 | $5.14 | $5.14 | 884K | -0.19% |
| May 8, 2026 | $5.26 | $5.29 | $5.09 | $5.14 | $5.14 | 782K | -2.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASTL
Jan 1 → Dec 31 · 6 years2026+20.4%$4.12 → $4.96
+20.4%
2025-58.4%$9.85 → $4.10
-58.4%
2024-1.6%$9.94 → $9.78
-1.6%
2023+58.5%$6.33 → $10.03
+58.5%
2022-41.1%$10.77 → $6.34
-41.1%
2021+8.2%$9.99 → $10.81
+8.2%
Best Year2023 · +58.5%
Worst Year2025 · -58.4%
Positive Years3 / 6
Avg Annual Return-2.3%
6Y Total Return-50.4%
6Y CAGR~-11.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ASTL?
If you invested $1,000 in ASTL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$511
Total Return-48.9%
CAGR~-12.6% / yr
Profit$-489
Based on Mar 4, 2021 · $9.71Split & 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）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.96。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 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 历史股价FMP 日线复权 OHLCV