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 30, 2018 1.200 1.200 1.200 0 -0.05(-4.00%)
May 29, 2018 1.130 1.250 1.100 1.250 3,558 -0.04(-3.10%)
May 25, 2018 1.290 1.290 1.290 0 +0.14(+12.17%)
May 24, 2018 1.180 1.200 1.150 1.150 34,801 -0.03(-2.54%)
May 23, 2018 1.150 1.180 1.150 1.180 2,400 +0.00(+0.00%)
May 22, 2018 1.180 1.180 1.180 1.180 3,875 +0.00(+0.00%)
May 21, 2018 1.180 1.180 1.180 1.180 3,500 +0.00(+0.00%)
May 17, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
May 15, 2018 1.180 1.180 1.180 0 -0.05(-4.07%)
May 11, 2018 1.230 1.230 1.230 0 -0.02(-1.60%)
May 10, 2018 1.190 1.250 1.190 1.250 419 +0.05(+4.17%)
May 09, 2018 1.250 1.250 1.150 1.200 7,500 +0.00(+0.00%)
May 08, 2018 1.200 1.200 1.200 1.200 4,500 +0.00(+0.00%)
May 07, 2018 1.180 1.250 1.150 1.200 6,700 -0.05(-4.00%)
May 04, 2018 1.200 1.260 1.190 1.250 3,000 +0.00(+0.00%)
May 01, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 30, 2018 1.250 1.250 1.110 1.250 1,350 +0.01(+0.64%)
Apr 27, 2018 1.170 1.242 1.170 1.242 21,089 +0.04(+3.50%)
Apr 26, 2018 1.200 1.200 1.200 1.200 6,654 +0.00(+0.00%)
Apr 25, 2018 1.170 1.270 1.150 1.200 23,387 -0.09(-6.98%)
Apr 19, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 18, 2018 1.290 1.290 1.290 1.290 819 +0.00(+0.00%)
Apr 16, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 12, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
Apr 11, 2018 1.250 1.250 1.250 1.250 1,400 +0.00(+0.00%)
Apr 10, 2018 1.300 1.300 1.250 1.250 2,250 +0.05(+4.17%)
Apr 09, 2018 1.300 1.300 1.200 1.200 8,216 -0.01(-0.83%)
Apr 06, 2018 1.210 1.210 1.200 1.210 1,334 -0.09(-6.92%)
Apr 05, 2018 1.220 1.300 1.220 1.300 8,482 +0.00(+0.00%)
Apr 04, 2018 1.300 1.300 1.200 1.300 2,700 +0.00(+0.00%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 28, 2018 1.290 1.300 1.290 1.300 1,530 +0.01(+0.78%)
Mar 27, 2018 1.270 1.300 1.250 1.290 12,700 -0.03(-2.27%)
Mar 22, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Mar 21, 2018 1.340 1.340 1.340 1.340 150 +0.02(+1.52%)
Mar 19, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Mar 16, 2018 1.312 1.340 1.312 1.340 10,000 +0.05(+3.88%)
Mar 14, 2018 1.290 1.290 1.290 0 -0.03(-2.27%)
Mar 13, 2018 1.290 1.350 1.290 1.320 5,585 -0.03(-2.22%)
Mar 09, 2018 1.350 1.350 1.350 50 +0.04(+3.05%)
Mar 08, 2018 1.310 1.310 1.310 1.310 135 +0.01(+0.77%)
Mar 07, 2018 1.310 1.352 1.292 1.300 8,435 -0.05(-3.70%)
Mar 06, 2018 1.350 1.350 1.350 1.350 125 -0.05(-3.57%)
Mar 05, 2018 1.410 1.440 1.360 1.400 13,393 -0.01(-0.71%)
Mar 02, 2018 1.410 1.410 1.290 1.410 5,882 +0.05(+3.68%)
Mar 01, 2018 1.360 1.360 1.360 1.360 1,240 +0.05(+3.82%)
Feb 27, 2018 1.310 1.310 1.310 0 -0.07(-5.07%)
Feb 26, 2018 1.375 1.390 1.375 1.380 1,960 +0.08(+6.15%)
Feb 23, 2018 1.300 1.300 1.280 1.300 9,450 -0.02(-1.52%)
Feb 22, 2018 1.320 1.320 1.320 1.320 5,000 -0.03(-2.22%)
Feb 21, 2018 1.337 1.390 1.280 1.350 25,677 -0.01(-0.95%)
Feb 20, 2018 1.370 1.410 1.260 1.363 125,062 -0.14(-9.13%)
Feb 16, 2018 1.500 1.500 1.500 0 +0.08(+5.63%)
Feb 14, 2018 1.420 1.420 1.420 0 -0.01(-0.70%)
Feb 12, 2018 1.430 1.430 1.430 0 -0.07(-4.67%)
Feb 05, 2018 1.500 1.500 1.500 0 +0.01(+0.67%)
Jan 31, 2018 1.490 1.490 1.490 0 -0.05(-3.25%)
Jan 30, 2018 1.480 1.540 1.480 1.540 700 -0.01(-0.65%)
Jan 12, 2018 1.550 1.550 1.550 0 -0.03(-1.90%)
Jan 10, 2018 1.580 1.580 1.580 0 +0.01(+0.64%)
Jan 09, 2018 1.450 1.570 1.410 1.570 2,502 +0.00(+0.00%)
Jan 08, 2018 1.520 1.570 1.410 1.570 1,600 +0.05(+3.29%)
Jan 05, 2018 1.508 1.520 1.470 1.520 3,350 +0.00(+0.00%)
Jan 04, 2018 1.500 1.548 1.500 1.520 800 +0.08(+5.56%)
Jan 03, 2018 1.460 1.472 1.388 1.440 2,696 +0.00(+0.00%)
Jan 02, 2018 1.590 1.590 1.440 1.440 11,219 -0.14(-8.86%)
Dec 29, 2017 1.580 1.580 1.580 0 +0.13(+8.97%)
Dec 28, 2017 1.426 1.450 1.410 1.450 1,700 +0.00(+0.00%)
Dec 27, 2017 1.390 1.450 1.390 1.450 1,330 -0.02(-1.36%)
Dec 26, 2017 1.390 1.470 1.390 1.470 200 +0.00(+0.00%)
Dec 22, 2017 1.500 1.500 1.300 1.470 16,000 -0.05(-3.29%)
Dec 21, 2017 1.520 1.520 1.520 1.520 2,500 +0.02(+1.33%)
Dec 20, 2017 1.470 1.550 1.470 1.500 104,196 +0.06(+4.17%)
Dec 19, 2017 1.381 1.490 1.370 1.440 62,486 +0.14(+10.77%)
Dec 18, 2017 1.300 1.300 1.300 1.300 1,105 +0.00(+0.00%)
Dec 14, 2017 1.300 1.300 1.300 0 -0.09(-6.47%)
Dec 13, 2017 1.350 1.390 1.350 1.390 7,093 +0.06(+4.51%)
Dec 12, 2017 1.330 1.330 1.270 1.330 8,650 +0.00(+0.00%)
Dec 11, 2017 1.290 1.330 1.280 1.330 6,000 -0.01(-0.75%)
Dec 07, 2017 1.340 1.340 1.340 0 -0.05(-3.60%)
Dec 06, 2017 1.330 1.390 1.280 1.390 2,230 +0.00(+0.00%)
Dec 05, 2017 1.330 1.390 1.330 1.390 1,842 +0.02(+1.46%)
Dec 04, 2017 1.380 1.394 1.330 1.370 10,858 +0.00(+0.00%)
Dec 01, 2017 1.330 1.370 1.330 1.370 7,890 -0.00(-0.36%)
Nov 29, 2017 1.375 1.375 1.375 0 -0.01(-1.08%)
Nov 28, 2017 1.390 1.390 1.390 1.390 142 -0.01(-0.71%)
Nov 22, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 21, 2017 1.250 1.390 1.250 1.390 9,638 +0.05(+3.73%)
Nov 17, 2017 1.340 1.340 1.340 0 +0.01(+0.75%)
Nov 16, 2017 1.310 1.390 1.310 1.330 17,500 +0.02(+1.53%)
Nov 15, 2017 1.230 1.310 1.220 1.310 1,200 +0.00(+0.00%)
Nov 09, 2017 1.310 1.310 1.310 0 +0.02(+1.55%)
Nov 08, 2017 1.290 1.290 1.290 1.290 1,500 +0.00(+0.00%)
Nov 06, 2017 1.290 1.290 1.290 0 -0.01(-0.77%)
Nov 03, 2017 1.300 1.300 1.300 1.300 82,500 +0.00(+0.00%)
Nov 02, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Oct 31, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 27, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 26, 2017 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Oct 25, 2017 1.300 1.300 1.300 1.300 1,500 +0.00(+0.00%)
Oct 24, 2017 1.300 1.300 1.300 1.300 4,000 +0.00(+0.00%)
Oct 23, 2017 1.290 1.300 1.220 1.300 13,826 +0.00(+0.00%)
Oct 20, 2017 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Oct 19, 2017 1.238 1.290 1.238 1.290 4,032 +0.00(+0.00%)
Oct 18, 2017 1.266 1.290 1.266 1.290 1,000 +0.03(+2.38%)
Oct 16, 2017 1.260 1.260 1.260 17 +0.00(+0.00%)
Oct 13, 2017 1.302 1.302 1.250 1.260 12,658 -0.03(-2.33%)
Oct 12, 2017 1.332 1.332 1.290 1.290 7,200 -0.07(-5.15%)
Oct 10, 2017 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 09, 2017 1.302 1.360 1.280 1.360 17,381 +0.07(+5.18%)
Oct 06, 2017 1.340 1.380 1.280 1.293 46,948 -0.11(-7.64%)
Sep 28, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 25, 2017 1.400 1.400 1.400 0 -0.02(-1.41%)
Sep 19, 2017 1.420 1.420 1.420 0 -0.01(-0.70%)
Sep 18, 2017 1.410 1.450 1.400 1.430 5,634 +0.03(+2.14%)
Sep 15, 2017 1.350 1.410 1.350 1.400 29,638 -0.02(-1.41%)
Sep 14, 2017 1.325 1.430 1.319 1.420 90,808 +0.09(+6.77%)
Sep 11, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 05, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 01, 2017 1.300 1.330 1.270 1.330 6,775 +0.00(+0.00%)
Aug 25, 2017 1.330 1.330 1.330 0 +0.01(+0.76%)
Aug 21, 2017 1.320 1.320 1.320 0 +0.00(+0.00%)
Aug 18, 2017 1.210 1.330 1.210 1.320 26,782 +0.00(+0.00%)
Aug 17, 2017 1.210 1.320 1.210 1.320 1,200 +0.02(+1.54%)
Aug 16, 2017 1.300 1.300 1.220 1.300 10,617 +0.00(+0.00%)
Aug 15, 2017 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Aug 11, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 10, 2017 1.230 1.300 1.100 1.300 13,973 +0.00(+0.00%)
Aug 09, 2017 1.310 1.330 1.230 1.300 8,203 -0.01(-0.76%)
Aug 07, 2017 1.310 1.310 1.310 0 -0.01(-0.76%)
Aug 04, 2017 1.250 1.320 1.250 1.320 1,411 +0.02(+1.54%)
Aug 03, 2017 1.230 1.300 1.230 1.300 11,000 -0.03(-2.26%)
Aug 01, 2017 1.330 1.330 1.330 30 +0.00(+0.00%)
Jul 31, 2017 1.220 1.330 1.220 1.330 30,060 +0.04(+3.10%)
Jul 28, 2017 1.220 1.310 1.070 1.290 61,855 -0.01(-0.77%)
Jul 26, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 25, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Jul 24, 2017 1.200 1.330 1.070 1.300 12,350 +0.00(+0.00%)
Jul 20, 2017 1.300 1.300 1.300 0 -0.01(-0.76%)
Jul 19, 2017 1.310 1.310 1.310 1.310 1,000 -0.01(-0.76%)
Jul 18, 2017 1.320 1.320 1.320 1.320 2,000 +0.00(+0.00%)
Jul 17, 2017 1.260 1.320 1.200 1.320 7,831 +0.04(+2.80%)
Jul 14, 2017 1.284 1.284 1.284 1.284 100 -0.04(-2.73%)
Jul 12, 2017 1.320 1.320 1.320 0 +0.00(+0.00%)
Jul 11, 2017 1.250 1.320 1.150 1.320 3,580 -0.01(-0.75%)
Jul 10, 2017 1.300 1.330 1.300 1.330 1,196 +0.00(+0.00%)
Jul 07, 2017 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Jul 06, 2017 1.260 1.330 1.190 1.330 1,169 +0.03(+2.31%)
Jul 03, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 30, 2017 1.300 1.300 1.300 1.300 2,001 +0.00(+0.00%)
Jun 29, 2017 1.280 1.300 1.280 1.300 2,207 +0.00(+0.00%)
Jun 28, 2017 1.300 1.300 1.300 1.300 3,109 -0.02(-1.52%)
Jun 26, 2017 1.320 1.320 1.320 0 +0.05(+4.27%)
Jun 22, 2017 1.266 1.266 1.266 0 -0.03(-2.62%)
Jun 20, 2017 1.300 1.300 1.300 30 +0.03(+2.36%)
Jun 19, 2017 1.190 1.300 1.170 1.270 8,839 +0.05(+4.10%)
Jun 15, 2017 1.220 1.220 1.220 0 -0.02(-1.61%)
Jun 13, 2017 1.240 1.240 1.240 20 -0.01(-0.80%)
Jun 12, 2017 1.238 1.250 1.238 1.250 1,891 +0.00(+0.00%)
Jun 09, 2017 1.250 1.250 1.250 1.250 4,600 +0.00(+0.00%)
Jun 08, 2017 1.220 1.250 1.210 1.250 11,900 +0.05(+4.17%)
Jun 07, 2017 1.210 1.210 1.200 1.200 4,300 -0.01(-0.54%)
Jun 05, 2017 1.206 1.206 1.206 0 +0.01(+0.54%)
Jun 02, 2017 1.170 1.210 1.170 1.200 11,962 +0.02(+1.69%)
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.