2m 2m 2m 2m 2m 2m 2m
ALGMA STEEL GRP (ASTL)
NASDAQ
$4.27+$0.010 (+0.23%)
Price as of Sep 11, 2026 7:30 PM EDT- $450.1MMarket Cap
- -6.37%1-Year Change
- SteelIndustry
ALGMA STEEL GRP (ASTL)
$4.27+$0.010 (+0.23%)
- 1 Month-3.62%Low Price$3.99High Price$4.79
- 3 Months-9.55%Low Price$3.59High Price$4.93
- 1 Year-6.37%Low Price$3.19High Price$5.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 4.00 | 4.24 | 4.00 | 4.18 | +4.76% | 773,441 |
06/24/2026 | 4.13 | 4.14 | 3.91 | 3.99 | -4.09% | 1,043,979 |
06/23/2026 | 4.27 | 4.27 | 4.13 | 4.16 | -3.03% | 758,462 |
06/22/2026 | 4.56 | 4.56 | 4.23 | 4.29 | -5.09% | 1,050,903 |
06/18/2026 | 4.80 | 4.82 | 4.51 | 4.52 | -4.94% | 757,906 |
06/17/2026 | 4.89 | 5.00 | 4.74 | 4.76 | -3.16% | 588,391 |
06/16/2026 | 4.91 | 4.96 | 4.79 | 4.91 | -0.41% | 601,413 |
06/15/2026 | 5.23 | 5.27 | 4.92 | 4.93 | -1.60% | 640,657 |
06/12/2026 | 4.75 | 5.01 | 4.71 | 5.01 | +6.37% | 675,726 |
06/11/2026 | 4.61 | 4.71 | 4.54 | 4.71 | +3.29% | 706,041 |
06/10/2026 | 4.65 | 4.72 | 4.56 | 4.56 | -2.56% | 627,847 |
06/09/2026 | 4.99 | 5.07 | 4.57 | 4.68 | -5.26% | 756,306 |
06/08/2026 | 5.14 | 5.14 | 4.93 | 4.94 | -0.40% | 759,302 |
06/05/2026 | 5.40 | 5.41 | 4.94 | 4.96 | -9.49% | 990,323 |
06/04/2026 | 5.53 | 5.74 | 5.44 | 5.48 | -0.90% | 780,409 |
06/03/2026 | 5.60 | 5.71 | 5.51 | 5.53 | -1.43% | 1,066,720 |
06/02/2026 | 5.80 | 5.87 | 5.51 | 5.61 | -3.28% | 1,353,582 |
06/01/2026 | 5.62 | 5.90 | 5.56 | 5.80 | +3.20% | 1,419,899 |
05/29/2026 | 5.55 | 5.77 | 5.43 | 5.62 | +1.08% | 2,165,440 |
05/28/2026 | 5.26 | 5.72 | 5.22 | 5.56 | +4.32% | 2,273,217 |
05/27/2026 | 4.96 | 5.34 | 4.92 | 5.33 | +7.03% | 2,767,048 |
05/26/2026 | 4.74 | 5.05 | 4.74 | 4.98 | +5.29% | 1,084,326 |
05/22/2026 | 4.74 | 4.82 | 4.66 | 4.73 | 0.00% | 766,521 |
05/21/2026 | 4.88 | 4.88 | 4.57 | 4.73 | -4.06% | 1,059,067 |
05/20/2026 | 5.24 | 5.29 | 4.93 | 4.93 | -4.83% | 1,149,057 |
05/19/2026 | 5.18 | 5.29 | 5.04 | 5.18 | -0.77% | 1,672,319 |
05/18/2026 | 5.20 | 5.38 | 5.01 | 5.22 | +0.19% | 946,303 |
05/15/2026 | 5.00 | 5.35 | 5.00 | 5.21 | +1.17% | 2,534,654 |
05/14/2026 | 5.01 | 5.21 | 4.90 | 5.15 | +3.00% | 2,113,882 |
05/13/2026 | 4.67 | 5.44 | 4.65 | 5.00 | +0.20% | 3,105,313 |
05/12/2026 | 5.11 | 5.14 | 4.87 | 4.99 | -2.92% | 1,291,494 |
05/12/2026 |
-$1.06 Earnings | |||||
05/11/2026 | 5.15 | 5.19 | 5.04 | 5.14 | 0.00% | 883,732 |
05/08/2026 | 5.26 | 5.29 | 5.09 | 5.14 | -1.34% | 782,268 |
05/07/2026 | 5.10 | 5.29 | 4.99 | 5.21 | +2.36% | 2,150,348 |
05/06/2026 | 4.98 | 5.20 | 4.95 | 5.09 | +4.73% | 2,067,099 |
05/05/2026 | 4.76 | 4.94 | 4.71 | 4.86 | +2.97% | 708,638 |
05/04/2026 | 4.83 | 4.90 | 4.66 | 4.72 | -2.07% | 798,171 |
05/01/2026 | 4.70 | 4.88 | 4.68 | 4.82 | +3.21% | 661,120 |
04/30/2026 | 4.45 | 4.69 | 4.45 | 4.67 | +4.71% | 616,820 |
04/29/2026 | 4.60 | 4.62 | 4.44 | 4.46 | -3.46% | 523,289 |
04/28/2026 | 4.61 | 4.65 | 4.54 | 4.62 | -1.70% | 500,862 |
04/27/2026 | 4.55 | 4.77 | 4.53 | 4.70 | +3.98% | 837,154 |
04/24/2026 | 4.43 | 4.59 | 4.40 | 4.52 | +1.80% | 784,571 |
04/23/2026 | 4.76 | 4.79 | 4.41 | 4.44 | -6.13% | 1,064,238 |