2m 2m 2m 2m 2m 2m 2m
ALGMA STEEL GRP (ASTL)
NASDAQ
$4.16$0.00 (0.00%)
Price as of Jun 23, 2026 5:11 PM EDT- $453.3MMarket Cap
- -37.55%1-Year Change
- SteelIndustry
ALGMA STEEL GRP (ASTL)
$4.16$0.00 (0.00%)
- 1 Month-9.30%Low Price$4.16High Price$5.80
- 3 Months+20.17%Low Price$3.96High Price$5.80
- 1 Year-37.55%Low Price$3.19High Price$7.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 4.64 | 4.76 | 4.60 | 4.73 | +3.05% | 685,062 |
04/21/2026 | 4.72 | 4.83 | 4.57 | 4.59 | -2.13% | 946,172 |
04/20/2026 | 4.66 | 4.74 | 4.61 | 4.69 | -1.05% | 1,075,174 |
04/17/2026 | 4.89 | 4.95 | 4.70 | 4.74 | -0.63% | 890,260 |
04/16/2026 | 4.92 | 5.00 | 4.73 | 4.77 | -2.85% | 1,017,619 |
04/15/2026 | 5.07 | 5.08 | 4.91 | 4.91 | -3.16% | 748,836 |
04/14/2026 | 5.06 | 5.10 | 4.97 | 5.07 | +1.20% | 1,222,203 |
04/13/2026 | 4.67 | 5.05 | 4.67 | 5.01 | +6.37% | 1,792,487 |
04/10/2026 | 4.69 | 4.78 | 4.57 | 4.71 | +0.86% | 932,318 |
04/09/2026 | 4.57 | 4.76 | 4.54 | 4.67 | +1.97% | 1,079,972 |
04/08/2026 | 4.54 | 4.71 | 4.50 | 4.58 | +3.85% | 1,154,711 |
04/07/2026 | 4.22 | 4.43 | 4.17 | 4.41 | +5.25% | 1,638,426 |
04/06/2026 | 4.12 | 4.25 | 4.10 | 4.19 | +1.21% | 696,379 |
04/02/2026 | 3.98 | 4.19 | 3.96 | 4.14 | +0.73% | 1,006,044 |
04/01/2026 | 4.26 | 4.29 | 4.10 | 4.11 | -0.48% | 829,086 |
03/31/2026 | 4.06 | 4.18 | 4.01 | 4.13 | +4.29% | 1,014,065 |
03/30/2026 | 4.04 | 4.09 | 3.92 | 3.96 | 0.00% | 830,693 |
03/27/2026 | 4.14 | 4.26 | 3.93 | 3.96 | -4.81% | 791,765 |
03/26/2026 | 4.06 | 4.31 | 4.05 | 4.16 | 0.00% | 770,352 |
03/25/2026 | 4.00 | 4.18 | 4.00 | 4.16 | +3.23% | 1,363,355 |
03/24/2026 | 3.73 | 4.10 | 3.70 | 4.03 | +6.90% | 2,010,734 |
03/23/2026 | 3.64 | 3.94 | 3.61 | 3.77 | +5.60% | 1,394,843 |
03/20/2026 | 3.60 | 3.81 | 3.50 | 3.57 | -1.92% | 7,909,233 |
03/19/2026 | 3.47 | 3.65 | 3.37 | 3.64 | +0.55% | 1,482,330 |
03/18/2026 | 3.68 | 3.73 | 3.60 | 3.62 | -3.21% | 1,243,340 |
03/17/2026 | 3.63 | 3.80 | 3.63 | 3.74 | +4.47% | 1,966,270 |
03/16/2026 | 3.46 | 3.63 | 3.40 | 3.58 | +3.47% | 2,004,840 |
03/13/2026 | 3.69 | 3.69 | 3.37 | 3.46 | -6.23% | 2,761,882 |
03/12/2026 | 4.18 | 4.36 | 3.68 | 3.69 | -14.78% | 4,216,021 |
03/11/2026 | 4.26 | 4.41 | 4.25 | 4.33 | +0.70% | 1,289,581 |
03/11/2026 |
-$2.11 Earnings | |||||
03/10/2026 | 4.27 | 4.42 | 4.22 | 4.30 | -0.92% | 1,662,514 |
03/09/2026 | 4.32 | 4.41 | 4.17 | 4.34 | -1.36% | 1,489,568 |
03/06/2026 | 4.55 | 4.60 | 4.28 | 4.40 | -5.58% | 1,626,528 |
03/05/2026 | 4.65 | 4.75 | 4.56 | 4.66 | -0.85% | 778,199 |
03/04/2026 | 4.66 | 4.79 | 4.56 | 4.70 | +2.17% | 673,801 |
03/03/2026 | 4.53 | 4.70 | 4.33 | 4.60 | -2.54% | 1,047,799 |
03/02/2026 | 4.48 | 4.72 | 4.40 | 4.72 | +2.83% | 1,130,487 |
02/27/2026 | 4.66 | 4.70 | 4.48 | 4.59 | -3.37% | 736,926 |
02/26/2026 | 4.52 | 4.76 | 4.45 | 4.75 | +4.63% | 736,940 |
02/25/2026 | 4.66 | 4.67 | 4.50 | 4.54 | -1.30% | 989,872 |
02/24/2026 | 4.67 | 4.81 | 4.60 | 4.60 | -1.08% | 606,466 |
02/23/2026 | 4.89 | 4.92 | 4.55 | 4.65 | -6.06% | 1,048,390 |
02/20/2026 | 4.84 | 5.12 | 4.81 | 4.95 | +1.23% | 1,959,028 |
02/19/2026 | 4.52 | 4.94 | 4.49 | 4.89 | +5.84% | 1,210,696 |
02/18/2026 | 4.68 | 4.70 | 4.52 | 4.62 | -0.43% | 1,245,334 |
02/17/2026 | 4.79 | 4.79 | 4.43 | 4.64 | -3.73% | 1,881,754 |
02/13/2026 | 4.67 | 4.98 | 4.39 | 4.82 | +12.09% | 4,168,742 |
02/12/2026 | 5.10 | 5.16 | 4.27 | 4.30 | -15.02% | 3,084,296 |
02/11/2026 | 5.22 | 5.34 | 5.03 | 5.06 | -1.08% | 1,510,356 |
02/10/2026 | 4.94 | 5.37 | 4.90 | 5.12 | +3.96% | 4,415,962 |
02/09/2026 | 4.60 | 4.98 | 4.48 | 4.92 | +6.72% | 2,905,220 |
02/06/2026 | 4.43 | 4.70 | 4.39 | 4.61 | +6.71% | 1,352,164 |
02/05/2026 | 4.50 | 4.55 | 4.29 | 4.32 | -6.29% | 967,326 |
02/04/2026 | 4.53 | 4.65 | 4.37 | 4.61 | +2.44% | 1,305,083 |
02/03/2026 | 4.35 | 4.54 | 4.31 | 4.50 | +6.38% | 1,289,555 |
02/02/2026 | 4.15 | 4.29 | 4.10 | 4.23 | +1.20% | 899,055 |