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%)
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.