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, 2012 0.6200 0.7000 0.6200 0.7000 800 +0.00(+0.00%)
Apr 27, 2012 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Apr 26, 2012 0.6500 0.6500 0.6500 0.6500 9,000 -0.05(-7.14%)
Apr 25, 2012 0.6300 0.7000 0.6300 0.7000 1,450 +0.00(+0.00%)
Apr 24, 2012 0.6300 0.7000 0.6300 0.7000 350 -0.02(-2.78%)
Apr 19, 2012 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Apr 18, 2012 0.6500 0.6500 0.6500 0.6500 2,719 +0.00(+0.00%)
Apr 17, 2012 0.6500 0.6500 0.6500 0.6500 7,000 -0.07(-9.72%)
Apr 12, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 10, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 09, 2012 0.6500 0.7200 0.5800 0.7200 25,500 -0.01(-1.37%)
Apr 05, 2012 0.7000 0.7300 0.6500 0.7300 22,200 +0.00(+0.00%)
Apr 04, 2012 0.7000 0.7300 0.7000 0.7300 3,050 -0.01(-1.35%)
Apr 03, 2012 0.6800 0.7500 0.6800 0.7400 8,050 -0.01(-1.33%)
Mar 28, 2012 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Mar 27, 2012 0.6800 0.7000 0.6500 0.7000 33,900 -0.05(-6.67%)
Mar 26, 2012 0.7000 0.7500 0.7000 0.7500 7,100 +0.00(+0.00%)
Mar 21, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 20, 2012 0.7000 0.7500 0.7000 0.7500 4,100 +0.00(+0.00%)
Mar 16, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 15, 2012 0.7100 0.7500 0.7000 0.7500 10,660 -0.05(-6.25%)
Mar 14, 2012 0.7250 0.8000 0.6900 0.8000 73,600 -0.05(-5.88%)
Mar 06, 2012 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 02, 2012 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Feb 27, 2012 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 24, 2012 0.7400 0.8200 0.7400 0.8200 2,500 +0.00(+0.00%)
Feb 23, 2012 0.7400 0.8200 0.7400 0.8200 1,300 +0.03(+3.80%)
Feb 21, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Feb 17, 2012 0.8400 0.8400 0.8400 0.8400 5,100 +0.09(+12.00%)
Feb 14, 2012 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Feb 13, 2012 0.8000 0.8499 0.8000 0.8499 6,000 +0.00(+0.00%)
Feb 09, 2012 0.8499 0.8499 0.8499 0 +0.06(+7.58%)
Feb 08, 2012 0.7400 0.8000 0.7050 0.7900 27,062 +0.07(+9.72%)
Feb 07, 2012 0.6902 0.7400 0.6900 0.7200 88,200 +0.01(+1.41%)
Feb 06, 2012 0.7400 0.7400 0.6902 0.7100 53,300 -0.03(-4.05%)
Feb 03, 2012 0.7100 0.7400 0.7000 0.7400 55,350 +0.03(+4.23%)
Feb 02, 2012 0.7100 0.7100 0.7100 0.7100 100 +0.00(+0.00%)
Feb 01, 2012 0.7100 0.7100 0.7000 0.7100 1,400 +0.00(+0.00%)
Jan 30, 2012 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 26, 2012 0.7100 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jan 25, 2012 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jan 24, 2012 0.7200 0.7200 0.6800 0.7000 10,528 -0.01(-1.41%)
Jan 23, 2012 0.6900 0.7200 0.6800 0.7100 10,382 +0.01(+1.43%)
Jan 20, 2012 0.7000 0.7000 0.7000 0.7000 150 +0.00(+0.00%)
Jan 18, 2012 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 17, 2012 0.7000 0.7000 0.6900 0.6900 500 -0.01(-1.43%)
Jan 13, 2012 0.6800 0.7000 0.6800 0.7000 16,340 +0.00(+0.00%)
Jan 12, 2012 0.6800 0.7000 0.6800 0.7000 47,450 +0.00(+0.00%)
Jan 11, 2012 0.6600 0.7000 0.6600 0.7000 40,300 +0.02(+2.94%)
Jan 10, 2012 0.6800 0.6800 0.5800 0.6800 300 +0.05(+7.94%)
Jan 09, 2012 0.6300 0.6800 0.6300 0.6300 4,100 -0.04(-5.97%)
Jan 06, 2012 0.6700 0.6700 0.6700 0.6700 9,400 +0.01(+1.52%)
Jan 05, 2012 0.6600 0.6600 0.6300 0.6600 24,450 +0.00(+0.00%)
Jan 04, 2012 0.6300 0.6600 0.6300 0.6600 900 -0.02(-2.94%)
Dec 30, 2011 0.6300 0.7200 0.6300 0.6800 14,250 +0.00(+0.00%)
Dec 29, 2011 0.6500 0.6800 0.6500 0.6800 8,300 -0.08(-10.53%)
Dec 28, 2011 0.6800 0.7600 0.6800 0.7600 2,600 +0.00(+0.00%)
Dec 27, 2011 0.7500 0.7600 0.7100 0.7600 4,000 -0.01(-1.30%)
Dec 23, 2011 0.7100 0.7700 0.7100 0.7700 27,850 +0.06(+8.45%)
Dec 21, 2011 0.6800 0.7100 0.6800 0.7100 600 +0.00(+0.00%)
Dec 20, 2011 0.7100 0.7100 0.7100 0.7100 600 +0.00(+0.00%)
Dec 16, 2011 0.7100 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 15, 2011 0.7000 0.7400 0.6800 0.7000 11,150 -0.04(-4.76%)
Dec 14, 2011 0.7150 0.7350 0.7100 0.7350 36,738 +0.02(+2.08%)
Dec 13, 2011 0.7200 0.7200 0.7200 0.7200 2,000 -0.08(-10.00%)
Dec 12, 2011 0.7100 0.8000 0.7000 0.8000 59,355 +0.10(+14.29%)
Dec 09, 2011 0.7200 0.7200 0.7000 0.7000 19,100 -0.05(-6.67%)
Dec 08, 2011 0.7200 0.7500 0.7200 0.7500 480 +0.01(+1.35%)
Dec 07, 2011 0.7400 0.7600 0.7400 0.7400 441,294 +0.00(+0.00%)
Dec 06, 2011 0.7000 0.7800 0.7000 0.7400 6,300 -0.04(-5.13%)
Dec 05, 2011 0.7000 0.7800 0.7000 0.7800 700 -0.02(-2.50%)
Dec 02, 2011 0.6900 0.8000 0.6900 0.8000 4,550 -0.05(-5.88%)
Dec 01, 2011 0.8500 0.8500 0.8500 0.8500 500 +0.06(+7.59%)
Nov 30, 2011 0.7200 0.7900 0.7200 0.7900 5,400 +0.07(+9.72%)
Nov 28, 2011 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 25, 2011 0.8000 0.8000 0.7500 0.7500 20,381 -0.05(-6.25%)
Nov 23, 2011 0.7900 0.8000 0.7900 0.8000 51,700 +0.01(+1.27%)
Nov 22, 2011 0.7900 0.7900 0.7900 0.7900 215 -0.01(-1.25%)
Nov 21, 2011 0.7350 0.8000 0.7350 0.8000 67,000 +0.07(+9.59%)
Nov 18, 2011 0.8000 0.8000 0.7300 0.7300 9,000 -0.07(-8.75%)
Nov 17, 2011 0.7800 0.8300 0.7800 0.8000 25,000 +0.04(+5.26%)
Nov 16, 2011 0.7200 0.8500 0.7200 0.7600 32,900 -0.04(-5.00%)
Nov 15, 2011 0.7200 0.8000 0.7200 0.8000 20,500 +0.08(+11.11%)
Nov 14, 2011 0.7200 0.7200 0.7200 0.7200 6,500 -0.13(-15.29%)
Nov 11, 2011 0.8500 0.8500 0.8500 0.8500 200 +0.14(+19.72%)
Nov 10, 2011 0.7100 0.7100 0.7100 0.7100 8,755 +0.00(+0.00%)
Nov 09, 2011 0.6810 0.7100 0.6800 0.7100 6,000 +0.00(+0.00%)
Nov 08, 2011 0.7400 0.7700 0.7000 0.7100 12,570 -0.06(-7.79%)
Nov 07, 2011 0.7700 0.7700 0.7600 0.7700 27,196 +0.01(+1.32%)
Nov 04, 2011 0.7300 0.7600 0.7200 0.7600 33,200 +0.03(+4.11%)
Nov 03, 2011 0.7000 0.7680 0.6700 0.7300 107,531 +0.03(+4.29%)
Nov 02, 2011 0.7600 0.7600 0.6300 0.7000 140,161 -0.25(-26.32%)
Oct 25, 2011 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Oct 20, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 19, 2011 0.8000 0.8500 0.8000 0.8500 7,700 +0.00(+0.00%)
Oct 18, 2011 0.7800 0.8500 0.7100 0.8500 10,200 +0.00(+0.00%)
Oct 17, 2011 0.8500 0.8500 0.8000 0.8500 10,900 -0.03(-3.41%)
Oct 14, 2011 0.8700 0.8800 0.8700 0.8800 11,299 -0.04(-4.35%)
Oct 13, 2011 0.8200 0.9200 0.8200 0.9200 11,250 +0.08(+9.52%)
Oct 12, 2011 0.8400 0.8400 0.8400 0.8400 2,400 -0.08(-8.70%)
Oct 11, 2011 0.7800 0.9200 0.7710 0.9200 7,100 +0.00(+0.00%)
Oct 10, 2011 0.9500 0.9500 0.7800 0.9200 3,100 +0.07(+8.24%)
Oct 07, 2011 0.8500 0.8500 0.8500 0.8500 8,700 -0.10(-10.53%)
Oct 05, 2011 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Oct 04, 2011 0.8630 0.9000 0.8000 0.8500 36,518 -0.07(-7.61%)
Oct 03, 2011 0.8628 0.9200 0.8628 0.9200 2,300 -0.01(-1.08%)
Sep 30, 2011 0.9300 0.9300 0.9300 0.9300 2,500 -0.01(-1.06%)
Sep 29, 2011 0.9500 0.9500 0.8510 0.9400 16,554 +0.01(+1.08%)
Sep 28, 2011 0.9300 0.9300 0.9300 0.9300 1,000 -0.05(-5.10%)
Sep 27, 2011 0.8900 0.9800 0.8900 0.9800 2,600 +0.04(+4.26%)
Sep 23, 2011 0.9400 0.9400 0.9400 0 -0.04(-4.08%)
Sep 22, 2011 0.9000 0.9800 0.9000 0.9800 6,200 +0.01(+1.03%)
Sep 21, 2011 0.9700 0.9700 0.9300 0.9700 4,020 -0.03(-3.00%)
Sep 19, 2011 1.000 1.000 1.000 0 -0.03(-2.91%)
Sep 15, 2011 1.030 1.030 1.030 1.030 0 +0.02(+1.98%)
Sep 14, 2011 0.9400 1.010 0.9228 1.010 26,200 +0.01(+1.00%)
Sep 12, 2011 1.000 1.000 1.000 1.000 0 -0.01(-0.99%)
Sep 09, 2011 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Sep 08, 2011 1.090 1.090 0.8800 1.010 6,070 -0.04(-3.81%)
Sep 07, 2011 1.030 1.090 1.010 1.050 22,500 +0.00(+0.00%)
Sep 06, 2011 1.150 1.150 0.9900 1.050 80,190 -0.13(-11.02%)
Sep 02, 2011 1.300 1.300 1.180 1.180 2,300 -0.02(-1.67%)
Sep 01, 2011 1.200 1.200 1.200 1.200 7,150 -0.04(-3.23%)
Aug 31, 2011 1.200 1.290 1.170 1.240 10,800 +0.00(+0.00%)
Aug 30, 2011 1.250 1.250 1.180 1.240 19,075 +0.05(+4.20%)
Aug 29, 2011 1.180 1.250 1.160 1.190 8,978 +0.01(+0.85%)
Aug 26, 2011 1.200 1.200 1.110 1.180 19,150 +0.04(+3.51%)
Aug 25, 2011 1.140 1.240 1.100 1.140 16,540 +0.03(+2.70%)
Aug 24, 2011 1.110 1.130 1.110 1.110 15,520 +0.04(+3.74%)
Aug 23, 2011 1.060 1.200 1.050 1.070 35,600 -0.06(-5.31%)
Aug 22, 2011 1.160 1.200 1.080 1.130 19,289 +0.04(+3.67%)
Aug 19, 2011 1.100 1.250 1.080 1.090 30,382 +0.00(+0.00%)
Aug 18, 2011 1.150 1.150 1.080 1.090 31,900 -0.12(-9.92%)
Aug 17, 2011 1.250 1.250 1.210 1.210 1,380 -0.04(-3.20%)
Aug 16, 2011 1.240 1.250 1.240 1.250 1,000 +0.00(+0.00%)
Aug 15, 2011 1.200 1.250 1.180 1.250 13,970 +0.00(+0.00%)
Aug 12, 2011 1.180 1.290 1.180 1.250 19,161 +0.01(+0.81%)
Aug 11, 2011 1.190 1.250 1.150 1.240 8,300 +0.12(+10.71%)
Aug 10, 2011 1.120 1.120 1.080 1.120 13,823 -0.02(-1.75%)
Aug 09, 2011 1.120 1.250 1.010 1.140 48,807 +0.01(+0.88%)
Aug 08, 2011 1.330 1.330 1.130 1.130 42,870 -0.27(-19.29%)
Aug 05, 2011 1.370 1.490 1.320 1.400 41,891 -0.13(-8.50%)
Aug 03, 2011 1.530 1.530 1.530 0 +0.13(+9.29%)
Aug 02, 2011 1.380 1.460 1.380 1.400 4,650 +0.02(+1.45%)
Aug 01, 2011 1.380 1.380 1.380 1.380 2,050 +0.00(+0.00%)
Jul 29, 2011 1.390 1.390 1.380 1.380 65,425 -0.01(-0.72%)
Jul 28, 2011 1.400 1.400 1.380 1.390 13,500 -0.01(-0.71%)
Jul 27, 2011 1.400 1.400 1.380 1.400 17,700 +0.02(+1.45%)
Jul 26, 2011 1.380 1.380 1.380 1.380 100 -0.06(-4.17%)
Jul 25, 2011 1.360 1.440 1.360 1.440 20,364 -0.03(-2.04%)
Jul 21, 2011 1.470 1.470 1.470 0 -0.03(-2.00%)
Jul 20, 2011 1.570 1.570 1.460 1.500 10,450 +0.02(+1.35%)
Jul 19, 2011 1.500 1.500 1.410 1.480 12,050 +0.08(+5.71%)
Jul 18, 2011 1.460 1.540 1.400 1.400 20,817 -0.06(-4.11%)
Jul 15, 2011 1.480 1.480 1.410 1.460 1,850 -0.02(-1.35%)
Jul 13, 2011 1.480 1.480 1.480 0 -0.11(-6.92%)
Jul 12, 2011 1.590 1.590 1.590 1.590 1,000 +0.01(+0.63%)
Jul 11, 2011 1.590 1.590 1.580 1.580 1,000 -0.02(-1.25%)
Jul 08, 2011 1.600 1.600 1.600 1.600 600 +0.02(+1.27%)
Jul 07, 2011 1.600 1.600 1.580 1.580 9,700 -0.02(-1.25%)
Jul 06, 2011 1.600 1.600 1.550 1.600 15,360 +0.00(+0.00%)
Jul 05, 2011 1.620 1.650 1.600 1.600 16,150 -0.03(-1.84%)
Jul 01, 2011 1.600 1.630 1.600 1.630 17,670 +0.03(+1.87%)
Jun 30, 2011 1.630 1.630 1.550 1.600 92,572 +0.00(+0.00%)
Jun 29, 2011 1.580 1.670 1.530 1.600 91,057 +0.10(+6.67%)
Jun 28, 2011 1.350 1.550 1.350 1.500 41,675 +0.10(+7.14%)
Jun 27, 2011 1.350 1.400 1.350 1.400 4,750 +0.00(+0.00%)
Jun 23, 2011 1.400 1.400 1.400 0 +0.06(+4.48%)
Jun 22, 2011 1.320 1.400 1.300 1.340 6,650 -0.06(-4.29%)
Jun 21, 2011 1.370 1.450 1.290 1.400 9,456 -0.04(-2.78%)
Jun 17, 2011 1.440 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 16, 2011 1.350 1.390 1.310 1.390 31,864 +0.03(+2.21%)
Jun 15, 2011 1.110 1.450 1.110 1.360 75,700 +0.25(+22.52%)
Jun 14, 2011 1.050 1.110 1.050 1.110 1,350 +0.01(+0.91%)
Jun 13, 2011 1.080 1.100 1.050 1.100 2,505 +0.00(+0.00%)
Jun 09, 2011 1.100 1.100 1.100 0 +0.02(+1.85%)
Jun 08, 2011 1.290 1.290 0.9000 1.080 140,660 -0.25(-18.80%)
Jun 07, 2011 1.250 1.330 1.250 1.330 15,389 +0.04(+3.10%)
Jun 06, 2011 1.300 1.300 1.250 1.290 3,523 -0.04(-3.01%)
Jun 03, 2011 1.300 1.370 1.300 1.330 10,700 -0.04(-2.92%)
May 24, 2011 1.350 1.370 1.350 1.370 2,960 +0.02(+1.48%)
May 23, 2011 1.350 1.350 1.350 1.350 600 -0.06(-4.26%)
May 20, 2011 1.420 1.420 1.350 1.410 1,950 -0.05(-3.42%)
May 19, 2011 1.350 1.460 1.350 1.460 1,600 -0.04(-2.67%)
May 18, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
May 17, 2011 1.350 1.500 1.350 1.500 4,077 +0.08(+5.63%)
May 16, 2011 1.450 1.450 1.350 1.420 800 -0.03(-2.07%)
May 13, 2011 1.450 1.450 1.450 1.450 800 -0.05(-3.33%)
May 11, 2011 1.500 1.500 1.500 0 -0.05(-3.23%)
May 10, 2011 1.550 1.550 1.550 1.550 315 +0.15(+10.71%)
May 09, 2011 1.440 1.480 1.400 1.400 24,200 +0.05(+3.70%)
May 06, 2011 1.300 1.350 1.300 1.350 500 +0.00(+0.00%)
May 05, 2011 1.330 1.380 1.300 1.350 8,195 -0.07(-4.93%)
May 04, 2011 1.300 1.420 1.300 1.420 400 -0.02(-1.39%)
May 03, 2011 1.330 1.440 1.330 1.440 2,750 +0.10(+7.46%)
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.