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 27, 2021 2.250 2.250 2.250 3 -0.12(-5.06%)
May 26, 2021 2.370 2.370 2.370 2.370 154 +0.17(+7.73%)
May 24, 2021 2.200 2.200 2.200 65 -0.05(-2.22%)
May 21, 2021 2.260 2.260 2.250 2.250 3,025 +0.00(+0.00%)
May 20, 2021 2.250 2.250 2.250 2.250 4,075 +0.00(+0.00%)
May 19, 2021 2.300 2.310 2.250 2.250 5,500 -0.05(-2.17%)
May 18, 2021 2.300 2.310 2.300 2.300 58,402 +0.00(+0.00%)
May 17, 2021 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
May 14, 2021 2.275 2.305 2.250 2.300 5,150 +0.00(+0.00%)
May 13, 2021 2.340 2.340 2.250 2.300 17,050 -0.07(-2.75%)
May 12, 2021 2.230 2.365 2.230 2.365 4,330 +0.01(+0.21%)
May 11, 2021 2.360 2.360 2.360 2.360 386 +0.01(+0.43%)
May 10, 2021 2.350 2.360 2.300 2.350 4,802 +0.10(+4.44%)
May 07, 2021 2.330 2.330 2.240 2.250 9,537 -0.03(-1.32%)
May 06, 2021 2.290 2.350 2.280 2.280 5,762 +0.01(+0.44%)
May 05, 2021 2.270 2.270 2.270 2.270 1,555 -0.03(-1.30%)
May 04, 2021 2.280 2.320 2.170 2.300 997 +0.03(+1.33%)
May 03, 2021 2.200 2.270 2.200 2.270 1,311 +0.07(+3.18%)
Apr 30, 2021 2.200 2.200 2.200 1 +0.00(+0.00%)
Apr 29, 2021 2.200 2.200 2.200 2.200 1,000 -0.03(-1.57%)
Apr 28, 2021 2.190 2.235 2.070 2.235 16,191 -0.02(-1.11%)
Apr 27, 2021 2.260 2.260 2.260 2.260 125 +0.08(+3.67%)
Apr 26, 2021 2.200 2.200 2.180 2.180 8,823 +0.00(+0.00%)
Apr 23, 2021 2.180 2.180 2.180 20 +0.00(+0.00%)
Apr 22, 2021 2.080 2.180 2.080 2.180 1,573 +0.00(+0.00%)
Apr 21, 2021 2.180 2.180 2.180 4 +0.00(+0.00%)
Apr 20, 2021 2.180 2.180 2.180 2.180 412 +0.00(+0.00%)
Apr 19, 2021 2.180 2.180 2.180 2.180 1,750 +0.00(+0.00%)
Apr 14, 2021 2.180 2.180 2.180 0 +0.00(+0.00%)
Apr 13, 2021 2.070 2.180 2.070 2.180 740 -0.02(-0.91%)
Apr 12, 2021 2.200 2.200 2.200 2.200 216 +0.01(+0.46%)
Apr 07, 2021 2.190 2.190 2.190 0 +0.00(+0.00%)
Apr 06, 2021 2.200 2.200 2.060 2.190 11,766 +0.04(+1.86%)
Apr 05, 2021 2.100 2.163 1.900 2.150 11,220 +0.00(+0.00%)
Apr 01, 2021 2.150 2.150 2.150 25 +0.00(+0.00%)
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%)
Jan 04, 2021 1.520 1.530 1.520 1.530 413 +0.01(+0.66%)
Dec 31, 2020 1.520 1.520 1.520 920 +0.00(+0.00%)
Dec 30, 2020 1.450 1.540 1.450 1.520 920 +0.00(+0.00%)
Dec 29, 2020 1.520 1.520 1.520 1.520 205 -0.02(-1.30%)
Dec 28, 2020 1.540 1.540 1.540 40 +0.00(+0.00%)
Dec 23, 2020 1.540 1.540 1.540 0 +0.03(+1.99%)
Dec 22, 2020 1.510 1.510 1.510 1 +0.00(+0.00%)
Dec 21, 2020 1.520 1.590 1.470 1.510 1,821 -0.03(-1.95%)
Dec 18, 2020 1.440 1.580 1.440 1.540 72,900 +0.10(+6.94%)
Dec 15, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 14, 2020 1.400 1.440 1.370 1.440 4,200 +0.01(+0.70%)
Dec 11, 2020 1.430 1.430 1.430 60 +0.00(+0.00%)
Dec 10, 2020 1.370 1.430 1.370 1.430 750 -0.01(-0.69%)
Dec 08, 2020 1.440 1.440 1.440 0 -0.01(-0.69%)
Dec 07, 2020 1.400 1.470 1.390 1.450 13,276 +0.08(+5.84%)
Dec 04, 2020 1.325 1.370 1.325 1.370 1,700 +0.02(+1.48%)
Nov 27, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 25, 2020 1.310 1.375 1.265 1.350 16,900 +0.05(+3.85%)
Nov 24, 2020 1.235 1.312 1.200 1.300 6,805 +0.03(+2.36%)
Nov 23, 2020 1.260 1.305 1.225 1.270 16,750 +0.00(+0.00%)
Nov 19, 2020 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 17, 2020 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 16, 2020 1.260 1.270 1.200 1.270 2,360 +0.00(+0.00%)
Nov 13, 2020 1.270 1.270 1.270 75 +0.00(+0.00%)
Nov 10, 2020 1.270 1.270 1.270 0 -0.01(-0.78%)
Nov 09, 2020 1.200 1.280 1.195 1.280 6,962 +0.08(+6.67%)
Nov 06, 2020 1.190 1.200 1.190 1.200 1,500 +0.01(+0.84%)
Nov 02, 2020 1.190 1.190 1.190 0 +0.04(+3.48%)
Oct 29, 2020 1.150 1.150 1.150 0 -0.05(-4.17%)
Oct 28, 2020 1.150 1.200 1.144 1.200 8,000 +0.03(+2.56%)
Oct 27, 2020 1.170 1.170 1.170 1.170 2,000 -0.03(-2.50%)
Oct 22, 2020 1.200 1.200 1.200 0 -0.04(-3.23%)
Oct 20, 2020 1.240 1.240 1.240 0 +0.01(+0.81%)
Oct 19, 2020 1.250 1.250 1.230 1.230 500 +0.02(+1.65%)
Oct 16, 2020 1.210 1.210 1.180 1.210 24,100 +0.01(+0.83%)
Oct 15, 2020 1.180 1.200 1.165 1.200 4,404 -0.02(-1.23%)
Oct 13, 2020 1.215 1.215 1.215 0 +0.02(+1.25%)
Oct 09, 2020 1.200 1.200 1.200 0 +0.03(+2.56%)
Oct 02, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 24, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
Sep 23, 2020 1.150 1.180 1.080 1.180 1,720 -0.01(-0.84%)
Sep 22, 2020 1.190 1.190 1.190 30 +0.00(+0.00%)
Sep 17, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 10, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 04, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 02, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 31, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 27, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 25, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 24, 2020 1.153 1.190 1.153 1.190 600 -0.01(-0.83%)
Aug 21, 2020 1.200 1.200 1.200 16 +0.00(+0.00%)
Aug 20, 2020 1.130 1.200 1.130 1.200 5,700 +0.01(+0.84%)
Aug 19, 2020 1.190 1.190 1.190 1.190 4,200 +0.02(+1.71%)
Aug 18, 2020 1.160 1.185 1.160 1.170 7,247 +0.01(+0.86%)
Aug 17, 2020 1.160 1.200 1.130 1.160 25,745 -0.04(-3.33%)
Aug 14, 2020 1.240 1.320 1.180 1.200 11,100 -0.03(-2.44%)
Aug 13, 2020 1.250 1.250 1.230 1.230 2,100 -0.04(-3.15%)
Aug 11, 2020 1.270 1.270 1.270 0 +0.03(+2.42%)
Aug 10, 2020 1.165 1.240 1.165 1.240 800 +0.04(+3.33%)
Aug 06, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 05, 2020 1.150 1.200 1.150 1.200 6,195 +0.00(+0.00%)
Aug 04, 2020 1.150 1.200 1.150 1.200 1,169 -0.05(-4.00%)
Jul 30, 2020 1.250 1.250 1.250 0 -0.02(-1.57%)
Jul 28, 2020 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 27, 2020 1.140 1.270 1.135 1.270 7,050 +0.06(+4.96%)
Jul 22, 2020 1.210 1.210 1.210 0 +0.00(+0.00%)
Jul 21, 2020 1.220 1.220 1.210 1.210 1,380 +0.00(+0.00%)
Jul 20, 2020 1.210 1.210 1.200 1.210 7,106 +0.00(+0.00%)
Jul 17, 2020 1.210 1.210 1.210 1.210 2,500 -0.05(-3.97%)
Jul 16, 2020 1.150 1.260 1.150 1.260 1,350 +0.05(+4.13%)
Jul 15, 2020 1.200 1.260 1.175 1.210 6,655 -0.08(-6.20%)
Jul 14, 2020 1.200 1.290 1.200 1.290 400 +0.01(+0.78%)
Jul 13, 2020 1.280 1.280 1.280 46 +0.00(+0.00%)
Jul 10, 2020 1.240 1.280 1.240 1.280 400 +0.04(+3.23%)
Jul 08, 2020 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 07, 2020 1.240 1.240 1.240 4 +0.00(+0.00%)
Jul 06, 2020 1.220 1.240 1.220 1.240 1,000 +0.04(+3.33%)
Jul 02, 2020 1.150 1.220 1.125 1.200 14,300 +0.05(+4.35%)
Jul 01, 2020 1.195 1.195 1.130 1.150 100,596 -0.05(-4.17%)
Jun 30, 2020 1.200 1.200 1.180 1.200 11,800 -0.05(-4.00%)
Jun 25, 2020 1.250 1.250 1.250 0 +0.06(+5.26%)
Jun 24, 2020 1.180 1.250 1.160 1.188 5,400 -0.01(-1.04%)
Jun 23, 2020 1.180 1.200 1.175 1.200 4,900 -0.05(-4.00%)
Jun 22, 2020 1.250 1.250 1.250 20 +0.00(+0.00%)
Jun 18, 2020 1.250 1.250 1.250 0 -0.08(-6.02%)
Jun 17, 2020 1.180 1.330 1.180 1.330 500 +0.09(+7.26%)
Jun 16, 2020 1.240 1.240 1.240 1.240 1,000 +0.05(+4.20%)
Jun 15, 2020 1.120 1.190 1.120 1.190 5,850 -0.01(-0.83%)
Jun 12, 2020 1.225 1.350 1.200 1.200 16,500 +0.08(+7.14%)
Jun 11, 2020 1.165 1.200 1.120 1.120 5,200 -0.03(-2.61%)
Jun 10, 2020 1.175 1.200 1.150 1.150 2,000 +0.00(+0.00%)
Jun 09, 2020 1.140 1.185 1.100 1.150 15,643 -0.03(-2.54%)
Jun 08, 2020 1.250 1.250 1.130 1.180 13,422 -0.03(-2.48%)
Jun 05, 2020 1.180 1.240 1.180 1.210 11,000 +0.03(+2.54%)
Jun 04, 2020 1.180 1.180 1.180 20 +0.00(+0.00%)
Jun 03, 2020 1.170 1.180 1.170 1.180 6,300 +0.00(+0.00%)
Jun 02, 2020 1.180 1.190 1.180 1.180 4,800 +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.