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 (%)
Mar 31, 2015 1.070 1.070 1.070 0 -0.01(-0.93%)
Mar 30, 2015 1.101 1.101 1.080 1.080 3,000 +0.00(+0.00%)
Mar 26, 2015 1.080 1.080 1.080 0 +0.01(+0.93%)
Mar 25, 2015 1.070 1.079 1.070 1.070 7,500 -0.02(-1.83%)
Mar 24, 2015 1.090 1.090 1.080 1.090 5,050 -0.01(-0.91%)
Mar 20, 2015 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 19, 2015 1.120 1.120 1.120 1.120 100 -0.02(-1.75%)
Mar 18, 2015 1.130 1.140 1.130 1.140 2,860 +0.00(+0.00%)
Mar 17, 2015 1.100 1.140 1.100 1.140 650 +0.00(+0.00%)
Mar 13, 2015 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 12, 2015 1.140 1.140 1.100 1.140 2,490 -0.00(-0.01%)
Mar 11, 2015 1.140 1.140 1.140 1.140 100 -0.01(-0.86%)
Mar 10, 2015 1.150 1.150 1.150 1.150 200 -0.03(-2.54%)
Mar 05, 2015 1.180 1.180 1.180 0 -0.02(-1.67%)
Feb 26, 2015 1.200 1.200 1.200 0 -0.01(-0.83%)
Feb 25, 2015 1.120 1.210 1.100 1.210 2,840 +0.04(+3.42%)
Feb 23, 2015 1.170 1.170 1.170 0 -0.01(-0.85%)
Feb 18, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 17, 2015 1.250 1.260 1.130 1.180 16,150 -0.08(-6.35%)
Feb 13, 2015 1.260 1.260 1.260 0 +0.09(+7.69%)
Feb 12, 2015 1.150 1.170 1.150 1.170 5,350 +0.06(+5.41%)
Feb 11, 2015 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Feb 10, 2015 1.150 1.150 1.100 1.100 7,446 -0.06(-5.17%)
Feb 09, 2015 1.152 1.160 1.152 1.160 3,175 -0.07(-5.69%)
Feb 05, 2015 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 03, 2015 1.230 1.230 1.230 0 -0.03(-2.69%)
Jan 30, 2015 1.264 1.264 1.264 0 +0.04(+3.61%)
Jan 28, 2015 1.220 1.220 1.190 1.220 10,929 +0.00(+0.00%)
Jan 27, 2015 1.160 1.220 1.160 1.220 1,785 +0.00(+0.00%)
Jan 26, 2015 1.140 1.220 1.140 1.220 3,900 +0.00(+0.00%)
Jan 23, 2015 1.210 1.250 1.210 1.220 2,515 -0.03(-2.40%)
Jan 22, 2015 1.250 1.250 1.250 1.250 500 +0.04(+3.31%)
Jan 21, 2015 1.210 1.250 1.210 1.210 4,435 -0.04(-3.20%)
Jan 20, 2015 1.250 1.250 1.250 1.250 1,575 +0.00(+0.00%)
Jan 16, 2015 1.250 1.250 1.250 0 +0.04(+3.31%)
Jan 15, 2015 1.210 1.210 1.210 1.210 1,900 +0.00(+0.00%)
Jan 14, 2015 1.210 1.210 1.210 1.210 500 -0.04(-3.20%)
Jan 13, 2015 1.250 0 -0.02(-1.57%)
Jan 12, 2015 1.246 1.270 1.230 1.270 5,750 +0.03(+2.42%)
Jan 07, 2015 1.240 1.240 1.240 0 +0.02(+1.64%)
Jan 06, 2015 1.230 1.230 1.220 1.220 5,800 +0.01(+0.83%)
Jan 05, 2015 1.240 1.250 1.210 1.210 10,900 -0.06(-4.72%)
Dec 31, 2014 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 30, 2014 1.246 1.270 1.240 1.270 1,370 -0.03(-2.31%)
Dec 29, 2014 1.300 1.370 1.300 1.300 5,150 +0.01(+0.78%)
Dec 26, 2014 1.250 1.290 1.220 1.290 20,350 -0.01(-0.77%)
Dec 23, 2014 1.300 1.300 1.300 0 -0.05(-3.70%)
Dec 22, 2014 1.380 1.380 1.260 1.350 6,467 -0.03(-2.17%)
Dec 19, 2014 1.190 1.470 1.190 1.380 64,010 +0.25(+22.12%)
Dec 18, 2014 1.134 1.134 1.130 1.130 300 -0.04(-3.42%)
Dec 17, 2014 1.160 1.170 1.160 1.170 11,150 +0.01(+0.86%)
Dec 16, 2014 1.133 1.160 1.130 1.160 761 -0.01(-0.85%)
Dec 15, 2014 1.170 1.170 1.170 1.170 2,500 +0.00(+0.00%)
Dec 12, 2014 1.170 1.180 1.170 1.170 3,400 -0.02(-1.68%)
Dec 11, 2014 1.190 1.190 1.190 1.190 100 -0.06(-4.80%)
Dec 09, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 08, 2014 1.202 1.202 1.200 1.200 550 +0.01(+0.84%)
Dec 05, 2014 1.190 1.190 1.190 1.190 100 -0.05(-4.03%)
Dec 03, 2014 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 02, 2014 1.130 1.250 1.130 1.250 3,200 +0.01(+0.81%)
Dec 01, 2014 1.250 1.250 1.130 1.240 3,275 -0.01(-0.80%)
Nov 26, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 25, 2014 1.250 1.250 1.250 1.250 15,338 +0.00(+0.00%)
Nov 24, 2014 1.250 1.250 1.250 1.250 100 +0.02(+1.63%)
Nov 21, 2014 1.250 1.270 1.200 1.230 18,360 +0.01(+0.82%)
Nov 20, 2014 1.090 1.220 1.090 1.220 35,970 +0.13(+11.93%)
Nov 19, 2014 1.090 1.090 1.090 1.090 3,425 -0.05(-4.39%)
Nov 18, 2014 1.120 1.140 1.120 1.140 2,990 +0.00(+0.00%)
Nov 17, 2014 1.150 1.090 1.140 4,488 -0.01(-0.87%)
Nov 13, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 12, 2014 1.100 1.150 1.100 1.150 925 +0.00(+0.00%)
Nov 05, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 04, 2014 1.090 1.150 1.090 1.150 4,000 -0.05(-4.17%)
Oct 31, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 30, 2014 1.170 1.190 1.170 1.190 850 +0.02(+1.71%)
Oct 29, 2014 1.120 1.170 1.050 1.170 720 +0.00(+0.00%)
Oct 28, 2014 1.130 1.170 1.130 1.170 1,500 +0.00(+0.00%)
Oct 27, 2014 1.100 1.170 1.050 1.170 7,550 +0.02(+1.74%)
Oct 23, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 22, 2014 1.100 1.150 0.9120 1.150 14,778 -0.05(-4.17%)
Oct 21, 2014 1.140 1.200 1.100 1.200 7,200 +0.02(+1.69%)
Oct 17, 2014 1.164 1.180 1.164 1.180 350 +0.00(+0.00%)
Oct 16, 2014 1.110 1.180 1.100 1.180 1,350 -0.01(-0.84%)
Oct 15, 2014 1.190 1.070 1.190 43,000 +0.02(+1.71%)
Oct 14, 2014 1.150 1.190 1.110 1.170 6,300 -0.03(-2.50%)
Oct 13, 2014 1.150 1.200 1.150 1.200 2,650 -0.02(-1.64%)
Oct 08, 2014 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 07, 2014 1.300 1.300 1.150 1.220 10,460 -0.11(-8.61%)
Oct 06, 2014 1.200 1.350 1.200 1.335 17,086 +0.11(+9.43%)
Oct 01, 2014 1.220 1.220 1.220 0 -0.05(-3.94%)
Sep 30, 2014 1.250 1.290 1.100 1.270 4,490 -0.03(-2.31%)
Sep 29, 2014 1.290 1.300 1.260 1.300 3,750 +0.00(+0.00%)
Sep 26, 2014 1.220 1.300 1.200 1.300 49,515 +0.00(+0.00%)
Sep 25, 2014 1.228 1.300 1.220 1.300 2,280 +0.01(+0.78%)
Sep 23, 2014 1.290 1.290 1.290 0 -0.04(-3.01%)
Sep 19, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Sep 17, 2014 1.340 1.340 1.340 0 -0.02(-1.47%)
Sep 16, 2014 1.300 1.360 1.300 1.360 2,730 +0.01(+0.74%)
Sep 15, 2014 1.380 1.382 1.340 1.350 3,600 -0.05(-3.57%)
Sep 11, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 10, 2014 1.450 1.380 1.400 49,500 +0.02(+1.45%)
Sep 09, 2014 1.350 1.390 1.350 1.380 31,004 +0.08(+6.15%)
Sep 08, 2014 1.250 1.350 1.150 1.300 35,695 +0.00(+0.00%)
Sep 05, 2014 1.340 1.340 1.280 1.300 7,300 +0.02(+1.56%)
Sep 04, 2014 1.280 1.280 1.280 1.280 2,126 +0.00(+0.00%)
Sep 03, 2014 1.320 1.370 1.280 1.280 47,458 -0.02(-1.54%)
Sep 02, 2014 1.770 1.050 1.300 280,942 -0.47(-26.55%)
Aug 29, 2014 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 28, 2014 1.770 1.780 1.720 1.770 24,400 +0.00(+0.00%)
Aug 27, 2014 1.780 1.780 1.770 1.770 7,570 +0.00(+0.00%)
Aug 26, 2014 1.790 1.630 1.770 37,800 +0.00(+0.00%)
Aug 25, 2014 1.750 1.770 1.720 1.770 25,215 +0.00(+0.00%)
Aug 22, 2014 1.750 1.770 1.750 1.770 72,000 +0.02(+1.14%)
Aug 21, 2014 1.754 1.760 1.750 1.750 7,150 -0.01(-0.57%)
Aug 20, 2014 1.754 1.760 1.750 1.760 9,616 +0.00(+0.00%)
Aug 18, 2014 1.760 1.760 1.760 0 -0.02(-1.23%)
Aug 14, 2014 1.782 1.782 1.782 0 -0.01(-0.45%)
Aug 13, 2014 1.800 1.800 1.800 1.790 8,410 +0.00(+0.00%)
Aug 12, 2014 1.700 1.810 1.700 1.790 13,389 +0.09(+5.29%)
Aug 11, 2014 1.700 1.704 1.700 1.700 1,200 +0.03(+1.80%)
Aug 08, 2014 1.600 1.670 1.600 1.670 8,550 +0.00(+0.00%)
Aug 07, 2014 1.700 1.700 1.620 1.670 14,915 +0.00(+0.00%)
Aug 05, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
Aug 01, 2014 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 31, 2014 1.640 1.720 1.640 1.720 2,336 +0.05(+2.99%)
Jul 30, 2014 1.678 1.680 1.600 1.670 6,300 +0.00(+0.00%)
Jul 29, 2014 1.740 1.740 1.670 1.670 3,990 -0.03(-1.76%)
Jul 28, 2014 1.700 1.704 1.700 1.700 12,250 +0.00(+0.00%)
Jul 25, 2014 1.670 1.700 1.600 1.700 13,700 +0.03(+1.80%)
Jul 24, 2014 1.600 1.770 1.600 1.670 84,890 +0.07(+4.37%)
Jul 23, 2014 1.680 1.680 1.400 1.600 24,156 -0.05(-3.03%)
Jul 22, 2014 1.560 1.750 1.550 1.650 59,133 +0.11(+7.14%)
Jul 21, 2014 1.460 1.540 1.460 1.540 30,068 +0.09(+6.21%)
Jul 18, 2014 1.400 1.450 1.400 1.450 13,415 +0.05(+3.57%)
Jul 17, 2014 1.450 1.450 1.400 1.400 15,000 -0.05(-3.45%)
Jul 16, 2014 1.410 1.450 1.350 1.450 37,311 +0.00(+0.00%)
Jul 15, 2014 1.490 1.490 1.382 1.450 26,702 -0.01(-0.68%)
Jul 14, 2014 1.290 1.500 1.280 1.460 134,416 +0.29(+24.79%)
Jul 11, 2014 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Jul 10, 2014 1.164 1.164 1.160 1.160 200 -0.02(-1.69%)
Jul 09, 2014 1.190 1.200 1.160 1.180 26,500 -0.01(-0.84%)
Jul 07, 2014 1.190 1.190 1.190 0 -0.03(-2.46%)
Jul 02, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Jul 01, 2014 1.200 1.204 1.200 1.200 6,050 +0.00(+0.00%)
Jun 30, 2014 1.210 1.210 1.200 1.200 1,900 -0.05(-4.00%)
Jun 26, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 25, 2014 1.220 1.220 1.200 1.200 6,000 +0.02(+1.69%)
Jun 24, 2014 1.160 1.240 1.160 1.180 14,205 -0.06(-4.84%)
Jun 23, 2014 1.300 1.300 1.198 1.240 99,000 -0.10(-7.46%)
Jun 20, 2014 1.360 1.360 1.250 1.340 36,205 -0.02(-1.47%)
Jun 19, 2014 1.350 1.380 1.260 1.360 44,792 +0.02(+1.49%)
Jun 18, 2014 1.250 1.340 1.250 1.340 175,023 +0.00(+0.00%)
Jun 17, 2014 1.240 1.400 1.240 1.340 329,037 +0.14(+11.67%)
Jun 16, 2014 1.120 1.290 1.120 1.200 38,610 +0.07(+6.19%)
Jun 13, 2014 1.090 1.130 1.090 1.130 6,600 +0.08(+7.62%)
Jun 12, 2014 1.090 1.090 1.000 1.050 53,272 +0.01(+0.96%)
Jun 11, 2014 0.8840 1.140 0.8840 1.040 68,986 +0.19(+22.35%)
Jun 09, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.02(-1.73%)
Jun 06, 2014 0.8101 0.8700 0.8101 0.8650 24,738 -0.01(-0.57%)
Jun 05, 2014 0.8101 0.8700 0.8101 0.8700 2,400 -0.01(-1.14%)
Jun 04, 2014 0.8599 0.8800 0.8300 0.8800 23,573 +0.01(+1.16%)
Jun 03, 2014 0.8300 0.8900 0.8220 0.8699 30,177 -0.03(-3.34%)
Jun 02, 2014 0.9388 0.9388 0.8800 0.9000 33,925 -0.04(-4.13%)
May 30, 2014 0.9300 0.9600 0.8900 0.9388 48,461 +0.02(+2.04%)
May 29, 2014 0.9000 0.9400 0.9000 0.9200 38,870 +0.02(+2.22%)
May 28, 2014 0.8890 0.9000 0.8700 0.9000 30,410 +0.03(+3.45%)
May 27, 2014 0.8700 0.8890 0.8700 0.8700 35,611 +0.01(+1.16%)
May 23, 2014 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
May 22, 2014 0.9100 0.9100 0.8700 0.8900 27,704 +0.02(+2.18%)
May 21, 2014 0.8700 0.9200 0.8610 0.8710 116,494 +0.02(+2.47%)
May 20, 2014 0.7500 0.8788 0.7500 0.8500 114,515 +0.08(+10.39%)
May 19, 2014 0.8200 0.8200 0.7700 0.7700 20,965 -0.09(-10.47%)
May 16, 2014 0.8200 0.8600 0.8200 0.8600 4,610 +0.01(+1.18%)
May 15, 2014 0.8000 0.8500 0.7830 0.8500 19,585 -0.03(-3.41%)
May 14, 2014 0.8600 0.9000 0.8250 0.8800 40,183 +0.03(+3.53%)
May 13, 2014 0.8000 0.8500 0.7900 0.8500 28,415 +0.05(+6.25%)
May 12, 2014 0.7950 0.8000 0.7900 0.8000 11,200 +0.01(+1.27%)
May 09, 2014 0.8000 0.8000 0.7870 0.7900 4,300 +0.00(+0.00%)
May 08, 2014 0.7750 0.8000 0.7750 0.7900 3,315 -0.03(-3.66%)
May 06, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 05, 2014 0.7800 0.8000 0.7700 0.8000 11,500 -0.01(-1.23%)
May 02, 2014 0.7700 0.8100 0.7690 0.8100 12,215 +0.01(+0.62%)
Apr 24, 2014 0.8050 0.8050 0.8050 0.8050 0 +0.04(+4.55%)
Apr 23, 2014 0.7800 0.7800 0.7700 0.7700 3,815 +0.00(+0.00%)
Apr 22, 2014 0.7700 0.7700 0.7601 0.7700 7,460 +0.00(+0.00%)
Apr 21, 2014 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.28%)
Apr 17, 2014 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 16, 2014 0.7800 0.7800 0.7601 0.7800 7,146 +0.00(+0.00%)
Apr 15, 2014 0.8000 0.8000 0.7701 0.7800 37,860 -0.05(-6.02%)
Apr 14, 2014 0.8300 0.8300 0.8300 0.8300 200 -0.01(-1.19%)
Apr 09, 2014 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Apr 08, 2014 0.8400 0.8400 0.8400 0.8400 500 +0.04(+5.00%)
Apr 07, 2014 0.8000 0.8000 0.8000 0.8000 14,500 +0.00(+0.00%)
Apr 04, 2014 0.7800 0.8000 0.7800 0.8000 0 +0.03(+3.86%)
Apr 03, 2014 0.7800 0.8000 0.7703 0.7703 7,715 -0.02(-2.49%)
Apr 02, 2014 0.7900 0.7900 0.7700 0.7900 21,000 +0.00(+0.00%)
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.