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 (%)
Jul 29, 2015 1.400 1.400 1.400 0 +0.02(+1.45%)
Jul 28, 2015 1.380 1.380 1.360 1.380 10,650 +0.00(+0.00%)
Jul 27, 2015 1.390 1.390 1.360 1.380 12,600 -0.03(-2.13%)
Jul 22, 2015 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 21, 2015 1.410 1.410 1.390 1.410 8,500 +0.02(+1.44%)
Jul 20, 2015 1.390 1.390 1.390 1.390 100 -0.04(-2.80%)
Jul 17, 2015 1.400 1.430 1.390 1.430 3,600 +0.03(+2.14%)
Jul 16, 2015 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Jul 15, 2015 1.400 1.400 1.400 1.400 9,855 -0.03(-2.10%)
Jul 13, 2015 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 10, 2015 1.430 1.430 1.430 1.430 2,839 +0.05(+3.62%)
Jul 09, 2015 1.410 1.410 1.370 1.380 9,000 -0.02(-1.43%)
Jul 08, 2015 1.400 1.450 1.360 1.400 14,840 -0.08(-5.41%)
Jul 07, 2015 1.450 1.480 1.390 1.480 1,270 -0.01(-0.67%)
Jul 02, 2015 1.490 1.490 1.490 0 +0.01(+0.68%)
Jul 01, 2015 1.480 1.480 1.480 1.480 1,000 +0.01(+0.68%)
Jun 30, 2015 1.470 1.470 1.300 1.470 2,962 -0.02(-1.34%)
Jun 26, 2015 1.490 1.490 1.490 12 +0.00(+0.00%)
Jun 25, 2015 1.480 1.500 1.480 1.490 5,100 -0.01(-0.67%)
Jun 24, 2015 1.480 1.500 1.480 1.500 1,250 +0.00(+0.00%)
Jun 23, 2015 1.490 1.500 1.470 1.500 2,000 +0.00(+0.00%)
Jun 18, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 17, 2015 1.500 1.500 1.500 1.500 1,734 +0.00(+0.00%)
Jun 16, 2015 1.510 1.510 1.480 1.500 2,000 +0.03(+2.04%)
Jun 15, 2015 1.520 1.520 1.460 1.470 9,283 -0.07(-4.55%)
Jun 11, 2015 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 08, 2015 1.540 1.540 1.540 20 -0.01(-0.65%)
Jun 05, 2015 1.550 1.550 1.550 1.550 1,000 -0.04(-2.52%)
Jun 04, 2015 1.540 1.590 1.540 1.590 11,975 +0.00(+0.00%)
Jun 03, 2015 1.560 1.590 1.340 1.590 32,646 -0.01(-0.63%)
Jun 02, 2015 1.610 1.615 1.570 1.600 11,688 -0.06(-3.61%)
Jun 01, 2015 1.690 1.690 1.660 1.660 3,350 -0.03(-1.78%)
May 28, 2015 1.690 1.690 1.690 0 -0.02(-1.17%)
May 27, 2015 1.605 1.710 1.605 1.710 37,400 +0.06(+3.64%)
May 26, 2015 1.650 1.650 1.630 1.650 14,000 -0.04(-2.37%)
May 22, 2015 1.690 1.690 1.690 0 +0.03(+1.81%)
May 21, 2015 1.610 1.660 1.590 1.660 28,208 +0.01(+0.61%)
May 20, 2015 1.590 1.670 1.590 1.650 36,978 +0.09(+5.77%)
May 19, 2015 1.630 1.630 1.400 1.560 27,100 -0.01(-0.64%)
May 18, 2015 1.490 1.650 1.490 1.570 32,944 +0.08(+5.37%)
May 15, 2015 1.325 1.600 1.260 1.490 134,720 +0.37(+33.04%)
May 13, 2015 1.120 1.120 1.120 0 +0.01(+0.90%)
May 12, 2015 1.122 1.122 1.110 1.110 2,001 -0.01(-0.89%)
May 08, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 06, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 04, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
Apr 30, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
Apr 28, 2015 1.120 1.120 1.120 0 +0.04(+3.70%)
Apr 27, 2015 1.080 1.080 1.080 1.080 100 -0.01(-0.92%)
Apr 24, 2015 1.090 1.090 1.090 1.090 1,100 +0.01(+0.93%)
Apr 23, 2015 1.080 1.080 1.080 1.080 2,000 -0.01(-0.92%)
Apr 22, 2015 1.090 1.090 1.090 1.090 1,000 +0.00(+0.00%)
Apr 21, 2015 1.050 1.090 1.050 1.090 13,250 -0.01(-0.91%)
Apr 20, 2015 1.100 1.120 1.100 1.100 3,200 -0.02(-1.79%)
Apr 16, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
Apr 14, 2015 1.120 1.120 1.120 90 +0.00(+0.00%)
Apr 10, 2015 1.120 1.120 1.120 0 -0.03(-2.61%)
Apr 09, 2015 1.082 1.150 1.070 1.150 3,300 +0.00(+0.01%)
Apr 06, 2015 1.150 1.150 1.150 0 +0.08(+7.47%)
Apr 02, 2015 1.070 1.070 1.070 0 +0.00(+0.00%)
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%)
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.