Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alloy Steel International Inc (OP: AYSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2021 2.460 2.460 2.460 0 -0.03(-1.20%)
Sep 16, 2021 2.490 2.490 2.480 2.490 500 -0.01(-0.40%)
Sep 15, 2021 2.490 2.500 2.490 2.500 1,119 +0.02(+0.81%)
Sep 14, 2021 2.485 2.485 2.480 2.480 250 +0.00(+0.00%)
Sep 13, 2021 2.460 2.485 2.460 2.480 2,723 +0.02(+0.81%)
Sep 10, 2021 2.460 2.475 2.460 2.460 3,355 +0.00(+0.00%)
Sep 09, 2021 2.475 2.475 2.460 2.460 750 +0.00(+0.00%)
Sep 08, 2021 2.475 2.475 2.460 2.460 1,502 +0.00(+0.00%)
Sep 07, 2021 2.475 2.475 2.460 2.460 750 +0.00(+0.00%)
Sep 01, 2021 2.460 2.460 2.460 0 +0.00(+0.00%)
Aug 27, 2021 2.460 2.460 2.460 1 +0.01(+0.41%)
Aug 24, 2021 2.450 2.450 2.450 0 +0.01(+0.41%)
Aug 23, 2021 2.450 2.450 2.440 2.440 32,548 -0.01(-0.41%)
Aug 20, 2021 2.450 2.475 2.430 2.450 21,997 +0.02(+0.82%)
Aug 19, 2021 2.490 2.490 2.430 2.430 21,410 -0.04(-1.62%)
Aug 18, 2021 2.485 2.485 2.470 2.470 1,037 +0.01(+0.41%)
Aug 17, 2021 2.460 2.480 2.460 2.460 1,997 -0.04(-1.60%)
Aug 16, 2021 2.500 2.500 2.500 2.500 4,502 -0.02(-0.79%)
Aug 13, 2021 2.485 2.520 2.485 2.520 590 -0.02(-0.79%)
Aug 12, 2021 2.540 2.540 2.540 2.540 3,000 +0.00(+0.00%)
Aug 11, 2021 2.540 2.540 2.450 2.540 50,156 +0.00(+0.00%)
Aug 10, 2021 2.470 2.545 2.470 2.540 27,200 +0.01(+0.40%)
Aug 09, 2021 2.530 2.530 2.530 2.530 400 +0.02(+0.80%)
Aug 06, 2021 2.520 2.530 2.510 2.510 34,400 -0.00(-0.10%)
Aug 05, 2021 2.500 2.515 2.500 2.513 47,400 +0.01(+0.50%)
Aug 04, 2021 2.470 2.500 2.470 2.500 20,695 +0.03(+1.21%)
Aug 03, 2021 2.490 2.490 2.470 2.470 11,000 -0.04(-1.59%)
Aug 02, 2021 2.500 2.510 2.500 2.510 2,116 +0.01(+0.40%)
Jul 30, 2021 2.500 2.500 2.460 2.500 54,607 +0.05(+2.04%)
Jul 29, 2021 2.500 2.510 2.450 2.450 176,950 -0.04(-1.61%)
Jul 28, 2021 2.420 2.520 2.400 2.490 54,268 +0.24(+10.67%)
Jul 27, 2021 2.250 2.250 2.250 2.250 530 -0.05(-2.17%)
Jul 26, 2021 2.210 2.300 2.210 2.300 1,150 +0.04(+1.77%)
Jul 22, 2021 2.260 2.260 2.260 0 +0.00(+0.00%)
Jul 21, 2021 2.260 2.260 2.260 2.260 180 -0.12(-4.84%)
Jul 20, 2021 2.300 2.375 2.265 2.375 14,497 +0.03(+1.28%)
Jul 19, 2021 2.270 2.345 2.270 2.345 1,200 -0.00(-0.21%)
Jul 16, 2021 2.270 2.440 2.270 2.350 1,550 -0.09(-3.69%)
Jul 14, 2021 2.440 2.440 2.440 0 -0.04(-1.61%)
Jul 12, 2021 2.480 2.480 2.480 0 +0.02(+0.81%)
Jul 08, 2021 2.460 2.460 2.460 45 +0.10(+4.24%)
Jul 07, 2021 2.300 2.360 2.300 2.360 500 +0.04(+1.72%)
Jul 06, 2021 2.320 2.320 2.320 2.320 200 -0.01(-0.22%)
Jun 29, 2021 2.325 2.325 2.325 5 +0.01(+0.22%)
Jun 28, 2021 2.320 2.320 2.320 2.320 1,055 -0.03(-1.28%)
Jun 14, 2021 2.350 2.350 2.350 0 +0.02(+0.86%)
Jun 10, 2021 2.330 2.330 2.330 10 +0.00(+0.00%)
Jun 09, 2021 2.330 2.330 2.330 2.330 2,172 +0.00(+0.00%)
Jun 08, 2021 2.330 2.330 2.330 2.330 1,320 +0.07(+2.98%)
Jun 04, 2021 2.263 2.263 2.263 0 -0.04(-1.63%)
Jun 03, 2021 2.300 2.340 2.250 2.300 1,039 +0.05(+2.22%)
May 27, 2021 2.250 2.250 2.250 3 -0.12(-5.06%)
May 26, 2021 2.370 2.370 2.370 2.370 154 +0.17(+7.73%)
May 24, 2021 2.200 2.200 2.200 65 -0.05(-2.22%)
May 21, 2021 2.260 2.260 2.250 2.250 3,025 +0.00(+0.00%)
May 20, 2021 2.250 2.250 2.250 2.250 4,075 +0.00(+0.00%)
May 19, 2021 2.300 2.310 2.250 2.250 5,500 -0.05(-2.17%)
May 18, 2021 2.300 2.310 2.300 2.300 58,402 +0.00(+0.00%)
May 17, 2021 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
May 14, 2021 2.275 2.305 2.250 2.300 5,150 +0.00(+0.00%)
May 13, 2021 2.340 2.340 2.250 2.300 17,050 -0.07(-2.75%)
May 12, 2021 2.230 2.365 2.230 2.365 4,330 +0.01(+0.21%)
May 11, 2021 2.360 2.360 2.360 2.360 386 +0.01(+0.43%)
May 10, 2021 2.350 2.360 2.300 2.350 4,802 +0.10(+4.44%)
May 07, 2021 2.330 2.330 2.240 2.250 9,537 -0.03(-1.32%)
May 06, 2021 2.290 2.350 2.280 2.280 5,762 +0.01(+0.44%)
May 05, 2021 2.270 2.270 2.270 2.270 1,555 -0.03(-1.30%)
May 04, 2021 2.280 2.320 2.170 2.300 997 +0.03(+1.33%)
May 03, 2021 2.200 2.270 2.200 2.270 1,311 +0.07(+3.18%)
Apr 30, 2021 2.200 2.200 2.200 1 +0.00(+0.00%)
Apr 29, 2021 2.200 2.200 2.200 2.200 1,000 -0.03(-1.57%)
Apr 28, 2021 2.190 2.235 2.070 2.235 16,191 -0.02(-1.11%)
Apr 27, 2021 2.260 2.260 2.260 2.260 125 +0.08(+3.67%)
Apr 26, 2021 2.200 2.200 2.180 2.180 8,823 +0.00(+0.00%)
Apr 23, 2021 2.180 2.180 2.180 20 +0.00(+0.00%)
Apr 22, 2021 2.080 2.180 2.080 2.180 1,573 +0.00(+0.00%)
Apr 21, 2021 2.180 2.180 2.180 4 +0.00(+0.00%)
Apr 20, 2021 2.180 2.180 2.180 2.180 412 +0.00(+0.00%)
Apr 19, 2021 2.180 2.180 2.180 2.180 1,750 +0.00(+0.00%)
Apr 14, 2021 2.180 2.180 2.180 0 +0.00(+0.00%)
Apr 13, 2021 2.070 2.180 2.070 2.180 740 -0.02(-0.91%)
Apr 12, 2021 2.200 2.200 2.200 2.200 216 +0.01(+0.46%)
Apr 07, 2021 2.190 2.190 2.190 0 +0.00(+0.00%)
Apr 06, 2021 2.200 2.200 2.060 2.190 11,766 +0.04(+1.86%)
Apr 05, 2021 2.100 2.163 1.900 2.150 11,220 +0.00(+0.00%)
Apr 01, 2021 2.150 2.150 2.150 25 +0.00(+0.00%)
Mar 31, 2021 2.170 2.170 2.150 2.150 1,515 -0.01(-0.46%)
Mar 29, 2021 2.160 2.160 2.160 0 +0.01(+0.47%)
Mar 26, 2021 2.125 2.150 2.125 2.150 200 +0.00(+0.00%)
Mar 25, 2021 2.050 2.150 1.900 2.150 2,847 +0.00(+0.00%)
Mar 24, 2021 2.060 2.160 2.060 2.150 13,799 +0.03(+1.65%)
Mar 23, 2021 2.060 2.120 2.060 2.115 1,030 +0.06(+2.67%)
Mar 22, 2021 2.060 2.060 2.055 2.060 2,210 -0.04(-1.90%)
Mar 19, 2021 2.050 2.200 2.050 2.100 1,200 -0.09(-4.11%)
Mar 18, 2021 2.200 2.200 2.050 2.190 8,095 -0.07(-3.10%)
Mar 17, 2021 2.210 2.260 2.210 2.260 234 +0.09(+4.15%)
Mar 16, 2021 2.170 2.170 2.170 2.170 140 +0.00(+0.23%)
Mar 15, 2021 2.165 2.165 2.165 30 +0.00(+0.00%)
Mar 12, 2021 2.250 2.250 2.070 2.165 8,000 -0.01(-0.46%)
Mar 11, 2021 2.150 2.175 2.080 2.175 8,933 +0.02(+1.16%)
Mar 10, 2021 2.150 2.150 2.100 2.150 10,180 +0.00(+0.00%)
Mar 09, 2021 2.150 2.150 2.070 2.150 1,602 +0.02(+0.94%)
Mar 08, 2021 2.130 2.130 2.070 2.130 7,398 -0.07(-3.18%)
Mar 05, 2021 2.270 2.290 2.070 2.200 10,000 -0.09(-3.93%)
Mar 04, 2021 2.137 2.290 2.120 2.290 6,751 +0.03(+1.33%)
Mar 03, 2021 2.290 2.300 2.120 2.260 3,941 +0.02(+0.89%)
Mar 02, 2021 2.240 2.240 2.240 61 +0.00(+0.00%)
Mar 01, 2021 2.150 2.350 2.120 2.240 17,285 +0.05(+2.28%)
Feb 26, 2021 2.138 2.190 2.138 2.190 600 -0.05(-2.23%)
Feb 25, 2021 2.150 2.240 2.150 2.240 757 +0.00(+0.00%)
Feb 24, 2021 2.160 2.240 2.120 2.240 1,082 +0.00(+0.00%)
Feb 23, 2021 2.240 2.240 2.240 2.240 104 -0.01(-0.44%)
Feb 22, 2021 2.350 2.370 2.070 2.250 4,550 -0.06(-2.60%)
Feb 19, 2021 2.140 2.425 2.140 2.310 41,700 +0.17(+7.94%)
Feb 18, 2021 2.090 2.140 2.080 2.140 3,767 +0.02(+0.94%)
Feb 17, 2021 1.800 2.240 1.800 2.120 34,277 +0.37(+21.14%)
Feb 16, 2021 1.645 1.750 1.645 1.750 557 +0.06(+3.55%)
Feb 12, 2021 1.690 1.690 1.690 1.690 100 -0.01(-0.59%)
Feb 11, 2021 1.670 1.700 1.670 1.700 1,825 +0.01(+0.59%)
Feb 10, 2021 1.690 1.690 1.690 1.690 186 +0.00(+0.00%)
Feb 09, 2021 1.650 1.690 1.650 1.690 268 +0.01(+0.60%)
Feb 08, 2021 1.680 1.680 1.680 2 +0.00(+0.00%)
Feb 05, 2021 1.650 1.700 1.600 1.680 2,200 -0.01(-0.59%)
Feb 04, 2021 1.560 1.690 1.560 1.690 510 +0.01(+0.60%)
Feb 03, 2021 1.680 1.680 1.680 11 +0.00(+0.00%)
Feb 02, 2021 1.650 1.700 1.650 1.680 4,216 +0.01(+0.60%)
Feb 01, 2021 1.670 1.670 1.670 1.670 255 +0.07(+4.37%)
Jan 29, 2021 1.600 1.600 1.550 1.600 1,600 +0.00(+0.00%)
Jan 28, 2021 1.600 1.600 1.575 1.600 5,404 -0.05(-3.03%)
Jan 27, 2021 1.605 1.700 1.551 1.650 622 +0.00(+0.00%)
Jan 26, 2021 1.600 1.650 1.600 1.650 1,750 -0.05(-2.94%)
Jan 25, 2021 1.700 1.700 1.700 20 +0.00(+0.00%)
Jan 22, 2021 1.650 1.800 1.625 1.700 1,400 +0.00(+0.00%)
Jan 21, 2021 1.680 1.750 1.680 1.700 2,176 +0.05(+3.03%)
Jan 19, 2021 1.650 1.650 1.650 0 -0.03(-1.79%)
Jan 15, 2021 1.600 1.680 1.540 1.680 6,800 -0.01(-0.59%)
Jan 13, 2021 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 12, 2021 1.600 1.690 1.310 1.690 8,700 +0.00(+0.00%)
Jan 11, 2021 1.600 1.690 1.600 1.690 905 -0.01(-0.59%)
Jan 08, 2021 1.550 1.700 1.550 1.700 2,700 +0.10(+6.25%)
Jan 07, 2021 1.540 1.600 1.500 1.600 7,506 +0.06(+3.90%)
Jan 06, 2021 1.540 1.540 1.540 3 +0.00(+0.00%)
Jan 05, 2021 1.625 1.625 1.420 1.540 2,500 +0.01(+0.65%)
Jan 04, 2021 1.520 1.530 1.520 1.530 413 +0.01(+0.66%)
Dec 31, 2020 1.520 1.520 1.520 920 +0.00(+0.00%)
Dec 30, 2020 1.450 1.540 1.450 1.520 920 +0.00(+0.00%)
Dec 29, 2020 1.520 1.520 1.520 1.520 205 -0.02(-1.30%)
Dec 28, 2020 1.540 1.540 1.540 40 +0.00(+0.00%)
Dec 23, 2020 1.540 1.540 1.540 0 +0.03(+1.99%)
Dec 22, 2020 1.510 1.510 1.510 1 +0.00(+0.00%)
Dec 21, 2020 1.520 1.590 1.470 1.510 1,821 -0.03(-1.95%)
Dec 18, 2020 1.440 1.580 1.440 1.540 72,900 +0.10(+6.94%)
Dec 15, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 14, 2020 1.400 1.440 1.370 1.440 4,200 +0.01(+0.70%)
Dec 11, 2020 1.430 1.430 1.430 60 +0.00(+0.00%)
Dec 10, 2020 1.370 1.430 1.370 1.430 750 -0.01(-0.69%)
Dec 08, 2020 1.440 1.440 1.440 0 -0.01(-0.69%)
Dec 07, 2020 1.400 1.470 1.390 1.450 13,276 +0.08(+5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.