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 29, 2020 1.110 1.215 1.110 1.180 2,700 +0.02(+1.72%)
May 28, 2020 1.200 1.200 1.160 1.160 2,600 -0.04(-3.33%)
May 27, 2020 1.200 1.200 1.180 1.200 5,650 +0.00(+0.00%)
May 26, 2020 1.200 1.200 1.180 1.200 2,170 +0.01(+0.84%)
May 21, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
May 20, 2020 1.100 1.190 1.050 1.190 39,894 +0.01(+0.85%)
May 19, 2020 1.140 1.190 1.100 1.180 13,850 -0.01(-0.84%)
May 18, 2020 1.195 1.240 1.130 1.190 6,050 +0.00(+0.00%)
May 15, 2020 1.190 1.220 1.150 1.190 14,800 +0.02(+1.71%)
May 13, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
May 08, 2020 1.180 1.180 1.180 0 +0.01(+0.85%)
May 05, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
May 04, 2020 1.180 1.180 1.180 10 +0.00(+0.00%)
May 01, 2020 1.080 1.180 1.080 1.180 700 -0.02(-1.67%)
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%)
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.