2m 2m 2m 2m 2m 2m 2m
ALGMA STEEL GRP (ASTL)
NASDAQ
$5.51-$0.10 (-1.78%)
Price as of Nov 13, 2026 12:52 PM EST- $592.8MMarket Cap
- 50.00%1-Year Change
- SteelIndustry
ALGMA STEEL GRP (ASTL)
$5.51-$0.10 (-1.78%)
- 1 Month+32.00%Low Price$4.03High Price$5.81
- 3 Months+26.07%Low Price$3.99High Price$5.81
- 1 Year+50.00%Low Price$3.28High Price$5.81
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.69 | 5.78 | 5.49 | 5.61 | -2.60% | 1,091,768 |
11/11/2026 | 5.77 | 5.81 | 5.67 | 5.76 | -0.17% | 568,190 |
11/10/2026 | 5.71 | 5.87 | 5.68 | 5.77 | -0.69% | 1,051,213 |
11/09/2026 | 5.44 | 5.86 | 5.40 | 5.81 | +7.99% | 1,986,647 |
11/06/2026 | 5.02 | 5.41 | 5.02 | 5.38 | +7.82% | 1,928,686 |
11/05/2026 | 5.29 | 5.29 | 4.62 | 4.99 | -5.31% | 2,038,946 |
11/04/2026 | 5.50 | 5.53 | 5.12 | 5.27 | -0.94% | 1,701,270 |
11/03/2026 | 4.96 | 5.41 | 4.96 | 5.32 | +7.69% | 2,107,332 |
11/02/2026 | 4.80 | 5.09 | 4.80 | 4.94 | +3.56% | 1,327,833 |
10/30/2026 | 4.94 | 4.94 | 4.70 | 4.77 | -4.41% | 1,027,165 |
10/29/2026 | 4.92 | 5.15 | 4.80 | 4.99 | +1.01% | 2,147,960 |
10/28/2026 | 4.78 | 5.00 | 4.67 | 4.94 | +2.92% | 884,723 |
10/28/2026 |
-$0.84 Earnings | |||||
10/27/2026 | 4.90 | 5.02 | 4.73 | 4.80 | -1.23% | 1,463,352 |
10/26/2026 | 4.76 | 4.95 | 4.62 | 4.86 | +2.53% | 3,380,501 |
10/23/2026 | 4.58 | 4.82 | 4.42 | 4.74 | +3.27% | 1,080,331 |
10/22/2026 | 4.39 | 4.69 | 4.34 | 4.59 | +2.23% | 1,181,203 |
10/21/2026 | 4.11 | 4.49 | 4.08 | 4.49 | +9.25% | 1,430,223 |
10/20/2026 | 4.12 | 4.17 | 4.02 | 4.11 | -0.48% | 842,473 |
10/19/2026 | 4.04 | 4.20 | 3.95 | 4.13 | +2.48% | 1,308,894 |
10/16/2026 | 4.10 | 4.18 | 4.02 | 4.03 | -1.71% | 1,018,612 |
10/15/2026 | 4.30 | 4.30 | 4.02 | 4.10 | -4.21% | 1,214,307 |
10/14/2026 | 4.25 | 4.31 | 4.21 | 4.28 | -0.23% | 563,071 |
10/13/2026 | 4.25 | 4.31 | 4.20 | 4.29 | +0.94% | 507,442 |
10/12/2026 | 4.30 | 4.30 | 4.20 | 4.25 | -1.16% | 125,202 |
10/09/2026 | 4.22 | 4.36 | 4.14 | 4.30 | +2.87% | 407,824 |
10/08/2026 | 4.23 | 4.23 | 4.12 | 4.18 | -1.18% | 329,252 |
10/07/2026 | 4.26 | 4.32 | 4.19 | 4.23 | -2.76% | 361,530 |
10/06/2026 | 4.48 | 4.52 | 4.33 | 4.35 | -2.25% | 333,600 |
10/05/2026 | 4.35 | 4.59 | 4.29 | 4.45 | +2.53% | 833,550 |
10/02/2026 | 4.04 | 4.36 | 3.93 | 4.34 | +5.60% | 1,429,786 |
10/01/2026 | 4.15 | 4.17 | 4.05 | 4.11 | -1.44% | 439,916 |
09/30/2026 | 4.21 | 4.29 | 4.16 | 4.17 | -0.71% | 1,007,870 |
09/29/2026 | 4.37 | 4.47 | 4.13 | 4.20 | -3.45% | 1,552,435 |
09/28/2026 | 4.21 | 4.44 | 4.17 | 4.35 | +2.11% | 647,396 |
09/25/2026 | 4.19 | 4.30 | 4.16 | 4.26 | +1.67% | 508,670 |
09/24/2026 | 4.31 | 4.36 | 4.19 | 4.19 | -3.90% | 859,126 |
09/23/2026 | 4.39 | 4.44 | 4.29 | 4.36 | -1.58% | 526,280 |
09/22/2026 | 4.28 | 4.44 | 4.25 | 4.43 | +3.75% | 584,154 |
09/21/2026 | 4.28 | 4.33 | 4.21 | 4.27 | +0.47% | 509,710 |
09/18/2026 | 4.41 | 4.45 | 4.19 | 4.25 | -3.85% | 841,060 |
09/17/2026 | 4.30 | 4.46 | 4.28 | 4.42 | +4.25% | 676,000 |
09/16/2026 | 4.21 | 4.33 | 4.15 | 4.24 | +0.95% | 859,780 |
09/15/2026 | 4.20 | 4.27 | 4.17 | 4.20 | -0.94% | 972,749 |
09/14/2026 | 4.23 | 4.28 | 4.13 | 4.24 | -0.47% | 744,507 |
09/11/2026 | 4.33 | 4.37 | 4.17 | 4.26 | -0.93% | 673,687 |
09/10/2026 | 4.30 | 4.30 | 4.14 | 4.30 | -1.15% | 764,280 |
09/09/2026 | 4.39 | 4.45 | 4.35 | 4.35 | -1.25% | 649,557 |
09/08/2026 | 4.66 | 4.73 | 4.40 | 4.41 | -6.48% | 617,277 |
09/04/2026 | 4.42 | 4.76 | 4.42 | 4.71 | +5.84% | 1,365,584 |
09/03/2026 | 4.45 | 4.52 | 4.30 | 4.45 | +1.48% | 1,118,151 |
09/02/2026 | 4.14 | 4.43 | 4.11 | 4.39 | +6.17% | 697,615 |
09/01/2026 | 4.19 | 4.19 | 4.05 | 4.13 | -1.78% | 752,107 |
08/31/2026 | 4.14 | 4.25 | 4.13 | 4.21 | +0.60% | 691,586 |
08/28/2026 | 4.40 | 4.40 | 4.16 | 4.18 | -2.56% | 1,039,261 |
08/27/2026 | 4.16 | 4.32 | 4.16 | 4.29 | +3.13% | 829,995 |
08/26/2026 | 3.96 | 4.20 | 3.91 | 4.16 | +4.26% | 959,720 |
08/25/2026 | 4.01 | 4.09 | 3.92 | 3.99 | -0.50% | 840,626 |
08/24/2026 | 4.45 | 4.45 | 4.00 | 4.01 | -13.76% | 1,827,859 |
08/21/2026 | 4.65 | 4.88 | 4.60 | 4.65 | +1.97% | 2,109,291 |
08/20/2026 | 4.86 | 4.86 | 4.37 | 4.56 | -4.80% | 2,631,608 |
08/19/2026 | 4.18 | 5.07 | 4.18 | 4.79 | +17.11% | 5,405,026 |
08/18/2026 | 4.10 | 4.39 | 3.97 | 4.09 | -1.68% | 2,429,550 |
08/17/2026 | 4.24 | 4.27 | 4.03 | 4.16 | -2.80% | 891,414 |
08/14/2026 | 4.47 | 4.48 | 4.24 | 4.28 | -4.04% | 532,698 |
08/13/2026 | 4.45 | 4.54 | 4.42 | 4.46 | +0.22% | 379,577 |
08/12/2026 | 4.44 | 4.53 | 4.36 | 4.45 | +0.68% | 794,952 |
08/11/2026 | 4.43 | 4.57 | 4.38 | 4.42 | -0.23% | 1,001,141 |
08/10/2026 | 4.05 | 4.61 | 4.04 | 4.43 | +8.71% | 1,793,240 |
08/07/2026 | 4.03 | 4.15 | 3.95 | 4.08 | +2.64% | 795,003 |
08/06/2026 | 4.45 | 4.45 | 3.96 | 3.97 | -10.99% | 891,487 |
08/05/2026 | 4.24 | 4.46 | 4.22 | 4.46 | +5.69% | 1,625,293 |
08/04/2026 | 3.95 | 4.32 | 3.93 | 4.22 | +7.65% | 1,560,583 |
08/03/2026 | 3.87 | 4.01 | 3.84 | 3.92 | +1.82% | 1,038,020 |
07/31/2026 | 3.81 | 3.94 | 3.68 | 3.85 | +0.39% | 1,862,267 |
07/30/2026 | 4.05 | 4.39 | 3.64 | 3.84 | -10.19% | 1,761,556 |
07/29/2026 | 4.40 | 4.45 | 4.18 | 4.27 | -2.73% | 1,039,217 |
07/29/2026 |
-$0.63 Earnings | |||||
07/28/2026 | 4.34 | 4.47 | 4.30 | 4.39 | 0.00% | 762,909 |
07/27/2026 | 4.36 | 4.40 | 4.23 | 4.39 | +1.62% | 869,804 |
07/24/2026 | 4.36 | 4.51 | 4.27 | 4.32 | -0.69% | 1,315,565 |
07/23/2026 | 4.08 | 4.36 | 4.06 | 4.35 | +6.88% | 2,220,280 |
07/22/2026 | 3.85 | 4.10 | 3.82 | 4.07 | +5.71% | 887,539 |
07/21/2026 | 3.74 | 3.88 | 3.71 | 3.85 | +3.77% | 580,617 |
07/20/2026 | 3.83 | 3.85 | 3.67 | 3.71 | -3.13% | 672,763 |
07/17/2026 | 3.66 | 3.86 | 3.60 | 3.83 | +3.51% | 721,522 |
07/16/2026 | 3.77 | 3.77 | 3.62 | 3.70 | -2.63% | 568,700 |
07/15/2026 | 3.67 | 3.82 | 3.62 | 3.80 | +3.83% | 646,393 |
07/14/2026 | 3.71 | 3.76 | 3.64 | 3.66 | +1.39% | 353,733 |
07/13/2026 | 3.73 | 3.73 | 3.58 | 3.61 | -0.28% | 724,436 |
07/10/2026 | 3.58 | 3.66 | 3.51 | 3.62 | +0.84% | 754,089 |
07/09/2026 | 3.82 | 3.82 | 3.55 | 3.59 | -4.27% | 1,442,441 |
07/08/2026 | 3.75 | 3.79 | 3.70 | 3.75 | -0.27% | 832,126 |
07/07/2026 | 3.73 | 3.79 | 3.69 | 3.76 | -0.27% | 622,221 |
07/06/2026 | 3.77 | 3.88 | 3.74 | 3.77 | 0.00% | 777,504 |
07/02/2026 | 3.87 | 4.07 | 3.70 | 3.77 | -1.57% | 1,282,421 |
07/01/2026 | 4.03 | 4.09 | 3.82 | 3.83 | -5.43% | 627,835 |
06/30/2026 | 4.04 | 4.15 | 3.96 | 4.05 | +1.00% | 1,055,723 |
06/29/2026 | 4.21 | 4.21 | 4.00 | 4.01 | -4.07% | 780,557 |
06/26/2026 | 4.17 | 4.23 | 4.11 | 4.18 | 0.00% | 1,194,315 |