UK Markets close in 6 hrs 50 mins

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.4100-0.0500 (-2.03%)
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 20222.44002.44002.39002.41002.4100276,900
28 Jun 20222.49002.52002.45002.46002.4600304,100
27 Jun 20222.51002.51002.45002.47002.4700419,700
24 Jun 20222.39002.45002.39002.43002.4300334,000
23 Jun 20222.40002.42002.37002.42002.4200286,000
22 Jun 20222.47002.51002.45002.46002.4600336,700
21 Jun 20222.55002.57002.52002.54002.5400387,100
17 Jun 20222.52002.53002.50002.52002.5200228,100
16 Jun 20222.51002.56002.50002.52002.5200394,100
15 Jun 20222.57002.61002.54002.59002.5900328,000
14 Jun 20222.55002.56002.52002.54002.5400686,300
13 Jun 20222.57002.60002.53002.56002.5600348,600
10 Jun 20222.70002.70002.65002.68002.6800225,700
09 Jun 20222.80002.80002.73002.73002.7300214,700
08 Jun 20222.76002.79002.75002.75002.7500254,400
07 Jun 20222.76002.80002.75002.80002.8000274,800
06 Jun 20222.78002.78002.75002.76002.7600153,100
03 Jun 20222.81002.81002.78002.80002.8000332,700
02 Jun 20222.77002.85002.75002.84002.8400298,100
01 Jun 20222.72002.74002.66002.69002.6900724,300
31 May 20222.66002.70002.65002.68002.6800548,800
27 May 20222.73002.75002.70002.75002.7500271,400
26 May 20222.57002.63002.57002.63002.6300208,000
25 May 20222.51002.60002.51002.59002.5900327,500
24 May 20222.52002.56002.51002.56002.5600388,100
23 May 20222.53002.55002.52002.54002.5400476,800
20 May 20222.50002.50002.44002.50002.5000306,300
19 May 20222.46002.52002.46002.50002.5000224,700
18 May 20222.43002.48002.42002.42002.4200318,600
17 May 20222.43002.45002.40002.44002.4400510,000
16 May 20222.31002.36002.31002.34002.34001,018,400
13 May 20222.35002.38002.34002.38002.3800846,200
12 May 20222.31002.35002.29002.30002.3000405,000
11 May 20222.18002.30002.16002.22002.2200488,300
10 May 20222.44002.45002.36002.40002.4000608,400
09 May 20222.38002.39002.34002.36002.3600704,200
06 May 20222.34002.34002.28002.32002.3200643,200
05 May 20222.32002.32002.25002.29002.2900920,300
04 May 20222.29002.40002.29002.40002.4000712,900
03 May 20222.25002.29002.25002.27002.27001,547,900
02 May 20222.09002.17002.08002.16002.1600989,500
29 Apr 20222.18002.20002.14002.14002.1400792,900
28 Apr 20222.17002.17002.10002.17002.17001,052,800
27 Apr 20222.10002.13002.09002.11002.1100851,600
26 Apr 20222.23002.23002.12002.13002.1300906,200
25 Apr 20222.28002.33002.27002.32002.3200818,500
22 Apr 20222.32002.32002.28002.30002.30001,181,100
21 Apr 20222.37002.39002.29002.30002.3000545,700
20 Apr 20222.28002.28002.25002.26002.2600999,900
19 Apr 20222.22002.29002.21002.29002.29002,195,700
18 Apr 20222.26002.26002.22002.22002.2200831,000
14 Apr 20222.24002.26002.22002.25002.2500730,300
13 Apr 20222.19002.24002.19002.24002.24001,413,900
12 Apr 20222.19002.21002.18002.20002.20001,757,000
11 Apr 20222.19002.24002.17002.18002.1800929,200
08 Apr 20222.19002.23002.18002.21002.2100831,500
07 Apr 20222.15002.15002.09002.12002.12001,547,300
06 Apr 20222.15002.18002.13002.18002.18001,382,200
05 Apr 20222.28002.28002.21002.24002.24001,429,200
04 Apr 20222.26002.33002.25002.33002.3300862,000
01 Apr 20222.30002.30002.26002.29002.2900774,300
31 Mar 20222.34002.34002.29002.30002.3000916,400
30 Mar 20222.41002.42002.37002.37002.3700873,200
29 Mar 20222.42002.47002.42002.46002.46003,233,000
28 Mar 20222.26002.27002.22002.26002.26001,320,200
25 Mar 20222.28002.29002.25002.27002.2700726,700
24 Mar 20222.37002.37002.33002.37002.3700320,800
23 Mar 20222.33002.37002.33002.35002.3500513,600
22 Mar 20222.37002.38002.35002.37002.37001,915,900
21 Mar 20222.33002.37002.30002.36002.3600776,900
18 Mar 20222.25002.36002.25002.36002.3600889,800
17 Mar 20222.25002.31002.25002.28002.2800888,400
16 Mar 20222.25002.36002.25002.34002.3400581,200
15 Mar 20222.19002.19002.12002.17002.17002,943,400
14 Mar 20222.22002.26002.21002.22002.22001,195,000
11 Mar 20222.19002.19002.09002.09002.0900573,000
10 Mar 20222.06002.11002.05002.10002.1000848,800
09 Mar 20222.16002.27002.14002.22002.2200539,400
08 Mar 20222.01002.12001.97002.06002.06001,518,800
07 Mar 20221.99001.99001.86001.90001.90001,572,800
04 Mar 20222.07002.07002.02002.06002.0600635,500
03 Mar 20222.31002.32002.24002.26002.2600863,400
02 Mar 20222.26002.31002.23002.30002.3000663,100
01 Mar 20222.37002.38002.29002.32002.32002,945,600
28 Feb 20222.45002.54002.45002.47002.4700975,800
25 Feb 20222.53002.59002.53002.59002.5900436,200
24 Feb 20222.42002.50002.39002.48002.4800824,300
23 Feb 20222.70002.70002.59002.60002.6000828,900
22 Feb 20222.70002.74002.67002.70002.7000902,300
18 Feb 20222.84002.90002.84002.84002.8400297,600
17 Feb 20222.89002.89002.86002.86002.8600849,900
16 Feb 20222.95002.97002.90002.96002.9600259,900
15 Feb 20222.97002.97002.92002.96002.9600847,000
14 Feb 20222.85002.86002.81002.83002.8300576,000
11 Feb 20222.93002.97002.89002.90002.9000324,000
10 Feb 20222.98003.02002.95002.95002.9500569,400
09 Feb 20223.00003.01002.98002.99002.9900644,100
08 Feb 20222.94002.96002.90002.96002.9600840,900
07 Feb 20223.01003.01002.96002.98002.9800668,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...