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 (%)
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%)
May 01, 2019 1.320 1.370 1.230 1.370 27,600 +0.02(+1.51%)
Apr 25, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Apr 22, 2019 1.360 1.360 1.360 0 -0.01(-0.73%)
Apr 18, 2019 1.370 1.370 1.370 1.370 4,800 -0.02(-1.44%)
Apr 17, 2019 1.390 1.390 1.390 1.390 2,942 -0.01(-0.71%)
Apr 16, 2019 1.400 1.400 1.400 1.400 7,000 +0.00(+0.00%)
Apr 15, 2019 1.410 1.410 1.400 1.400 9,415 -0.01(-0.71%)
Apr 12, 2019 1.400 1.410 1.400 1.410 9,800 -0.02(-1.40%)
Apr 10, 2019 1.430 1.430 1.430 0 +0.00(+0.00%)
Apr 09, 2019 1.420 1.430 1.420 1.430 4,100 +0.02(+1.42%)
Apr 08, 2019 1.410 1.410 1.410 1.410 800 +0.00(+0.00%)
Apr 05, 2019 1.420 1.420 1.410 1.410 6,200 -0.01(-0.70%)
Apr 04, 2019 1.410 1.420 1.410 1.420 1,100 +0.04(+2.90%)
Apr 03, 2019 1.380 1.380 1.380 1.380 900 +0.00(+0.00%)
Apr 01, 2019 1.380 1.380 1.380 0 -0.01(-0.47%)
Mar 27, 2019 1.387 1.387 1.387 0 -0.01(-0.96%)
Mar 22, 2019 1.400 1.400 1.400 0 -0.02(-1.41%)
Mar 21, 2019 1.320 1.420 1.320 1.420 200 +0.07(+5.19%)
Mar 20, 2019 1.350 1.350 1.350 1.350 310 +0.00(+0.00%)
Mar 19, 2019 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Mar 18, 2019 1.350 1.350 1.350 1.350 100 +0.03(+2.27%)
Mar 15, 2019 1.330 1.330 1.310 1.320 6,000 -0.05(-3.65%)
Mar 14, 2019 1.340 1.390 1.330 1.370 64,483 +0.09(+7.03%)
Mar 13, 2019 1.280 1.290 1.280 1.280 5,069 -0.01(-0.43%)
Mar 07, 2019 1.286 1.286 1.286 0 -0.01(-0.73%)
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.