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%)
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.