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 (%)
Mar 31, 2021 2.170 2.170 2.150 2.150 1,515 -0.01(-0.46%)
Mar 29, 2021 2.160 2.160 2.160 0 +0.01(+0.47%)
Mar 26, 2021 2.125 2.150 2.125 2.150 200 +0.00(+0.00%)
Mar 25, 2021 2.050 2.150 1.900 2.150 2,847 +0.00(+0.00%)
Mar 24, 2021 2.060 2.160 2.060 2.150 13,799 +0.03(+1.65%)
Mar 23, 2021 2.060 2.120 2.060 2.115 1,030 +0.06(+2.67%)
Mar 22, 2021 2.060 2.060 2.055 2.060 2,210 -0.04(-1.90%)
Mar 19, 2021 2.050 2.200 2.050 2.100 1,200 -0.09(-4.11%)
Mar 18, 2021 2.200 2.200 2.050 2.190 8,095 -0.07(-3.10%)
Mar 17, 2021 2.210 2.260 2.210 2.260 234 +0.09(+4.15%)
Mar 16, 2021 2.170 2.170 2.170 2.170 140 +0.00(+0.23%)
Mar 15, 2021 2.165 2.165 2.165 30 +0.00(+0.00%)
Mar 12, 2021 2.250 2.250 2.070 2.165 8,000 -0.01(-0.46%)
Mar 11, 2021 2.150 2.175 2.080 2.175 8,933 +0.02(+1.16%)
Mar 10, 2021 2.150 2.150 2.100 2.150 10,180 +0.00(+0.00%)
Mar 09, 2021 2.150 2.150 2.070 2.150 1,602 +0.02(+0.94%)
Mar 08, 2021 2.130 2.130 2.070 2.130 7,398 -0.07(-3.18%)
Mar 05, 2021 2.270 2.290 2.070 2.200 10,000 -0.09(-3.93%)
Mar 04, 2021 2.137 2.290 2.120 2.290 6,751 +0.03(+1.33%)
Mar 03, 2021 2.290 2.300 2.120 2.260 3,941 +0.02(+0.89%)
Mar 02, 2021 2.240 2.240 2.240 61 +0.00(+0.00%)
Mar 01, 2021 2.150 2.350 2.120 2.240 17,285 +0.05(+2.28%)
Feb 26, 2021 2.138 2.190 2.138 2.190 600 -0.05(-2.23%)
Feb 25, 2021 2.150 2.240 2.150 2.240 757 +0.00(+0.00%)
Feb 24, 2021 2.160 2.240 2.120 2.240 1,082 +0.00(+0.00%)
Feb 23, 2021 2.240 2.240 2.240 2.240 104 -0.01(-0.44%)
Feb 22, 2021 2.350 2.370 2.070 2.250 4,550 -0.06(-2.60%)
Feb 19, 2021 2.140 2.425 2.140 2.310 41,700 +0.17(+7.94%)
Feb 18, 2021 2.090 2.140 2.080 2.140 3,767 +0.02(+0.94%)
Feb 17, 2021 1.800 2.240 1.800 2.120 34,277 +0.37(+21.14%)
Feb 16, 2021 1.645 1.750 1.645 1.750 557 +0.06(+3.55%)
Feb 12, 2021 1.690 1.690 1.690 1.690 100 -0.01(-0.59%)
Feb 11, 2021 1.670 1.700 1.670 1.700 1,825 +0.01(+0.59%)
Feb 10, 2021 1.690 1.690 1.690 1.690 186 +0.00(+0.00%)
Feb 09, 2021 1.650 1.690 1.650 1.690 268 +0.01(+0.60%)
Feb 08, 2021 1.680 1.680 1.680 2 +0.00(+0.00%)
Feb 05, 2021 1.650 1.700 1.600 1.680 2,200 -0.01(-0.59%)
Feb 04, 2021 1.560 1.690 1.560 1.690 510 +0.01(+0.60%)
Feb 03, 2021 1.680 1.680 1.680 11 +0.00(+0.00%)
Feb 02, 2021 1.650 1.700 1.650 1.680 4,216 +0.01(+0.60%)
Feb 01, 2021 1.670 1.670 1.670 1.670 255 +0.07(+4.37%)
Jan 29, 2021 1.600 1.600 1.550 1.600 1,600 +0.00(+0.00%)
Jan 28, 2021 1.600 1.600 1.575 1.600 5,404 -0.05(-3.03%)
Jan 27, 2021 1.605 1.700 1.551 1.650 622 +0.00(+0.00%)
Jan 26, 2021 1.600 1.650 1.600 1.650 1,750 -0.05(-2.94%)
Jan 25, 2021 1.700 1.700 1.700 20 +0.00(+0.00%)
Jan 22, 2021 1.650 1.800 1.625 1.700 1,400 +0.00(+0.00%)
Jan 21, 2021 1.680 1.750 1.680 1.700 2,176 +0.05(+3.03%)
Jan 19, 2021 1.650 1.650 1.650 0 -0.03(-1.79%)
Jan 15, 2021 1.600 1.680 1.540 1.680 6,800 -0.01(-0.59%)
Jan 13, 2021 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 12, 2021 1.600 1.690 1.310 1.690 8,700 +0.00(+0.00%)
Jan 11, 2021 1.600 1.690 1.600 1.690 905 -0.01(-0.59%)
Jan 08, 2021 1.550 1.700 1.550 1.700 2,700 +0.10(+6.25%)
Jan 07, 2021 1.540 1.600 1.500 1.600 7,506 +0.06(+3.90%)
Jan 06, 2021 1.540 1.540 1.540 3 +0.00(+0.00%)
Jan 05, 2021 1.625 1.625 1.420 1.540 2,500 +0.01(+0.65%)
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.