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 (%)
Apr 30, 2020 1.130 1.200 1.090 1.200 6,425 +0.00(+0.00%)
Apr 29, 2020 1.160 1.210 1.130 1.200 15,830 +0.04(+3.45%)
Apr 28, 2020 1.160 1.160 1.160 5 +0.00(+0.00%)
Apr 27, 2020 1.160 1.160 1.160 1.160 1,000 -0.01(-0.85%)
Apr 24, 2020 1.170 1.170 1.170 5 +0.00(+0.00%)
Apr 23, 2020 1.090 1.170 1.075 1.170 7,050 +0.06(+5.41%)
Apr 22, 2020 1.050 1.110 1.050 1.110 360 -0.06(-5.13%)
Apr 21, 2020 1.080 1.170 1.080 1.170 10,100 +0.01(+0.86%)
Apr 20, 2020 1.205 1.205 1.100 1.160 6,840 -0.01(-0.85%)
Apr 16, 2020 1.170 1.170 1.170 0 -0.07(-5.65%)
Apr 13, 2020 1.240 1.240 1.240 0 -0.05(-3.88%)
Apr 09, 2020 1.200 1.290 1.200 1.290 1,600 -0.01(-0.77%)
Apr 08, 2020 1.300 1.300 1.300 1.300 2,307 -0.02(-1.52%)
Apr 07, 2020 1.180 1.320 1.140 1.320 1,100 +0.18(+15.54%)
Apr 06, 2020 1.050 1.143 1.050 1.143 17,025 +0.09(+8.81%)
Apr 03, 2020 1.075 1.075 1.020 1.050 10,700 -0.06(-5.41%)
Apr 02, 2020 1.080 1.110 1.030 1.110 9,810 +0.00(+0.00%)
Apr 01, 2020 1.150 1.150 1.060 1.110 9,125 -0.04(-3.48%)
Mar 31, 2020 1.190 1.190 1.150 1.150 2,400 +0.00(+0.00%)
Mar 30, 2020 1.165 1.165 1.150 1.150 2,700 -0.05(-4.17%)
Mar 26, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 25, 2020 1.208 1.250 1.200 1.200 7,300 -0.01(-0.83%)
Mar 24, 2020 1.270 1.300 1.145 1.210 18,712 -0.08(-6.56%)
Mar 23, 2020 1.190 1.295 1.110 1.295 42,975 -0.09(-6.83%)
Mar 18, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Mar 17, 2020 1.400 1.400 1.400 1.400 150 +0.16(+12.90%)
Mar 16, 2020 1.310 1.350 1.230 1.240 25,547 -0.16(-11.43%)
Mar 13, 2020 1.430 1.430 1.380 1.400 5,800 +0.02(+1.45%)
Mar 12, 2020 1.380 1.427 1.380 1.380 6,200 -0.02(-1.43%)
Mar 11, 2020 1.400 1.400 1.400 1.400 100 -0.04(-2.78%)
Mar 10, 2020 1.440 1.600 1.400 1.440 2,413 -0.01(-0.69%)
Mar 09, 2020 1.440 1.450 1.300 1.450 6,910 -0.02(-1.36%)
Mar 06, 2020 1.480 1.480 1.470 1.470 400 -0.03(-2.00%)
Mar 05, 2020 1.540 1.580 1.400 1.500 4,710 -0.08(-5.06%)
Mar 04, 2020 1.580 1.580 1.580 1.580 1,495 +0.02(+1.28%)
Mar 02, 2020 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 28, 2020 1.550 1.580 1.490 1.560 12,400 +0.06(+4.00%)
Feb 27, 2020 1.600 1.700 1.260 1.500 22,680 -0.16(-9.64%)
Feb 26, 2020 1.560 1.690 1.560 1.660 22,785 +0.06(+3.75%)
Feb 25, 2020 1.600 1.600 1.600 50 +0.00(+0.00%)
Feb 24, 2020 1.500 1.600 1.500 1.600 5,150 -0.08(-4.76%)
Feb 21, 2020 1.680 1.680 1.680 1.680 300 +0.00(+0.00%)
Feb 20, 2020 1.680 1.680 1.680 1.680 1,075 +0.02(+1.20%)
Feb 13, 2020 1.660 1.660 1.660 0 -0.01(-0.60%)
Feb 11, 2020 1.670 1.670 1.670 0 -0.03(-1.76%)
Feb 10, 2020 1.590 1.700 1.590 1.700 400 +0.10(+6.25%)
Feb 07, 2020 1.550 1.600 1.500 1.600 1,800 -0.10(-5.88%)
Feb 06, 2020 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Feb 04, 2020 1.700 1.700 1.700 0 +0.08(+4.94%)
Jan 30, 2020 1.620 1.620 1.620 0 +0.02(+1.25%)
Jan 28, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 24, 2020 1.600 1.600 1.600 0 +0.01(+0.63%)
Jan 23, 2020 1.545 1.600 1.545 1.590 28,050 +0.04(+2.58%)
Jan 22, 2020 1.550 1.550 1.550 1.550 150 +0.00(+0.00%)
Jan 21, 2020 1.520 1.550 1.520 1.550 700 +0.00(+0.00%)
Jan 17, 2020 1.550 1.550 1.550 1.550 400 -0.01(-0.64%)
Jan 16, 2020 1.542 1.560 1.542 1.560 2,355 +0.02(+1.30%)
Jan 15, 2020 1.530 1.544 1.530 1.540 8,500 +0.03(+1.65%)
Jan 14, 2020 1.518 1.535 1.500 1.515 32,637 -0.03(-1.62%)
Jan 13, 2020 1.455 1.540 1.450 1.540 61,100 +0.09(+6.21%)
Jan 10, 2020 1.448 1.460 1.430 1.450 5,000 +0.01(+0.69%)
Jan 09, 2020 1.470 1.470 1.430 1.440 6,150 -0.03(-1.71%)
Jan 08, 2020 1.440 1.470 1.440 1.465 18,425 +0.02(+1.03%)
Jan 07, 2020 1.420 1.450 1.420 1.450 950 +0.00(+0.00%)
Jan 06, 2020 1.450 1.450 1.450 1.450 450 +0.00(+0.00%)
Jan 02, 2020 1.450 1.450 1.450 0 +0.03(+2.11%)
Dec 31, 2019 1.440 1.440 1.420 1.420 1,400 +0.02(+1.43%)
Dec 27, 2019 1.400 1.400 1.400 0 -0.03(-2.10%)
Dec 26, 2019 1.450 1.460 1.430 1.430 4,420 +0.02(+1.42%)
Dec 24, 2019 1.400 1.450 1.400 1.410 7,600 +0.00(+0.00%)
Dec 23, 2019 1.400 1.420 1.390 1.410 15,214 +0.01(+0.71%)
Dec 20, 2019 1.480 1.480 1.370 1.400 16,200 -0.07(-4.60%)
Dec 19, 2019 1.390 1.500 1.355 1.468 64,279 +0.09(+6.34%)
Dec 17, 2019 1.380 1.380 1.380 0 +0.01(+0.88%)
Dec 16, 2019 1.368 1.368 1.368 1.368 200 -0.01(-0.87%)
Dec 10, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Dec 09, 2019 1.380 1.380 1.380 1.380 200 +0.08(+6.15%)
Dec 03, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 02, 2019 1.300 1.300 1.300 1.300 550 +0.00(+0.00%)
Nov 26, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 25, 2019 1.300 1.300 1.250 1.300 3,900 +0.05(+4.00%)
Nov 22, 2019 1.250 1.250 1.250 1.250 2,500 +0.00(+0.00%)
Nov 20, 2019 1.250 1.250 1.250 0 -0.05(-3.85%)
Nov 12, 2019 1.300 1.300 1.300 0 -0.07(-5.11%)
Nov 08, 2019 1.370 1.370 1.370 0 -0.02(-1.44%)
Nov 07, 2019 1.390 1.390 1.390 50 +0.00(+0.00%)
Nov 05, 2019 1.390 1.390 1.390 0 +0.01(+0.72%)
Nov 01, 2019 1.380 1.380 1.380 0 +0.04(+2.99%)
Oct 31, 2019 1.160 1.340 1.160 1.340 14,915 +0.00(+0.00%)
Oct 29, 2019 1.340 1.340 1.340 0 +0.01(+0.75%)
Oct 28, 2019 1.240 1.330 1.230 1.330 2,067 +0.00(+0.00%)
Oct 25, 2019 1.200 1.330 1.200 1.330 2,500 +0.00(+0.00%)
Oct 24, 2019 1.240 1.330 1.200 1.330 11,800 +0.00(+0.00%)
Oct 22, 2019 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 18, 2019 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 16, 2019 1.330 1.330 1.330 0 -0.01(-0.75%)
Oct 15, 2019 1.280 1.340 1.280 1.340 2,750 -0.02(-1.47%)
Oct 08, 2019 1.360 1.360 1.360 0 -0.02(-1.45%)
Oct 01, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 27, 2019 1.380 1.380 1.380 0 +0.01(+0.73%)
Sep 23, 2019 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 19, 2019 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 17, 2019 1.370 1.370 1.370 0 +0.05(+3.79%)
Sep 16, 2019 1.320 1.320 1.320 1.320 2,001 -0.05(-3.65%)
Sep 11, 2019 1.370 1.370 1.370 0 +0.06(+4.58%)
Sep 10, 2019 1.340 1.340 1.300 1.310 6,400 -0.06(-4.38%)
Sep 09, 2019 1.370 1.370 1.370 1.370 1,881 +0.00(+0.00%)
Sep 06, 2019 1.370 1.370 1.370 30 +0.00(+0.00%)
Sep 04, 2019 1.370 1.370 1.370 0 -0.01(-0.72%)
Aug 29, 2019 1.380 1.380 1.380 0 +0.01(+1.05%)
Aug 26, 2019 1.366 1.366 1.366 0 +0.07(+5.05%)
Aug 16, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 15, 2019 1.250 1.340 1.210 1.300 25,750 +0.00(+0.00%)
Aug 14, 2019 1.380 1.380 1.300 1.300 26,400 +0.00(+0.00%)
Aug 13, 2019 1.300 1.300 1.300 1.300 12,000 +0.00(+0.00%)
Aug 09, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 08, 2019 1.300 1.300 1.300 1.300 1,100 -0.05(-3.70%)
Aug 07, 2019 1.350 1.365 1.350 1.350 5,525 -0.02(-1.46%)
Aug 02, 2019 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 01, 2019 1.320 1.370 1.320 1.370 18,000 +0.00(+0.00%)
Jul 30, 2019 1.370 1.370 1.370 0 +0.06(+4.58%)
Jul 22, 2019 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 19, 2019 1.310 1.310 1.300 1.300 2,600 -0.01(-0.76%)
Jul 18, 2019 1.310 1.310 1.310 1.310 2,000 +0.01(+0.77%)
Jul 16, 2019 1.300 1.300 1.300 0 -0.04(-2.99%)
Jul 15, 2019 1.300 1.340 1.300 1.340 2,100 -0.02(-1.47%)
Jul 12, 2019 1.300 1.360 1.300 1.360 3,200 -0.02(-1.45%)
Jul 11, 2019 1.380 1.380 1.380 1.380 430 +0.06(+4.55%)
Jul 09, 2019 1.320 1.320 1.320 0 -0.01(-0.75%)
Jul 08, 2019 1.200 1.330 1.200 1.330 10,750 +0.09(+7.26%)
Jul 05, 2019 1.150 1.240 1.150 1.240 1,000 +0.00(+0.00%)
Jul 03, 2019 1.170 1.240 1.170 1.240 300 +0.00(+0.00%)
Jun 27, 2019 1.240 1.240 1.240 0 +0.06(+5.08%)
Jun 26, 2019 1.150 1.188 1.150 1.180 6,550 -0.02(-1.67%)
Jun 24, 2019 1.200 1.200 1.200 0 -0.04(-3.23%)
Jun 19, 2019 1.240 1.240 1.240 0 +0.02(+1.64%)
Jun 17, 2019 1.220 1.220 1.220 0 -0.11(-8.55%)
Jun 12, 2019 1.334 1.334 1.334 0 +0.08(+6.72%)
Jun 11, 2019 1.290 1.290 1.250 1.250 300 +0.00(+0.00%)
Jun 10, 2019 1.180 1.330 1.180 1.250 31,400 -0.10(-7.41%)
Jun 05, 2019 1.350 1.350 1.350 0 +0.12(+9.68%)
Jun 04, 2019 1.220 1.260 1.200 1.231 4,300 -0.03(-2.32%)
May 31, 2019 1.260 1.260 1.260 0 -0.08(-5.97%)
May 30, 2019 1.340 1.340 1.340 1.340 100 +0.09(+7.20%)
May 29, 2019 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
May 28, 2019 1.150 1.260 1.135 1.250 44,200 -0.03(-1.98%)
May 23, 2019 1.275 1.275 1.275 0 -0.00(-0.38%)
May 22, 2019 1.220 1.280 1.220 1.280 3,300 +0.00(+0.00%)
May 21, 2019 1.220 1.280 1.220 1.280 5,339 +0.02(+1.59%)
May 17, 2019 1.260 1.260 1.260 0 -0.02(-1.56%)
May 16, 2019 1.274 1.280 1.274 1.280 1,055 +0.01(+0.79%)
May 15, 2019 1.250 1.270 1.250 1.270 1,300 -0.01(-0.59%)
May 14, 2019 1.278 1.278 1.278 1.278 200 +0.03(+2.21%)
May 13, 2019 1.210 1.250 1.210 1.250 6,000 -0.02(-1.77%)
May 10, 2019 1.280 1.280 1.225 1.272 2,400 -0.01(-0.59%)
May 09, 2019 1.240 1.280 1.240 1.280 5,650 +0.00(+0.00%)
May 08, 2019 1.280 1.280 1.260 1.280 10,550 -0.04(-3.03%)
May 07, 2019 1.260 1.343 1.250 1.320 14,300 -0.03(-2.22%)
May 02, 2019 1.350 1.350 1.350 0 -0.02(-1.49%)
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.