UK markets open in 6 hours

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3900+0.1000 (+7.75%)
At close: 03:59PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241.41001.42001.37001.39001.39001,663,500
15 Mar 20241.27001.30001.27001.29001.2900298,300
14 Mar 20241.28001.29001.25001.25001.25002,296,900
13 Mar 20241.21001.26001.21001.26001.2600301,800
12 Mar 20241.26001.29001.26001.27001.2700454,400
11 Mar 20241.23001.25001.21001.23001.2300338,100
08 Mar 20241.29001.29001.26001.27001.2700683,500
07 Mar 20241.25001.29001.25001.29001.2900405,600
06 Mar 20241.26001.26001.24001.25001.2500617,200
05 Mar 20241.21001.24001.20001.23001.2300579,600
04 Mar 20241.25001.28001.25001.27001.2700441,100
01 Mar 20241.27001.28001.25001.28001.2800334,500
29 Feb 20241.29001.31001.28001.29001.2900563,300
28 Feb 20241.28001.30001.28001.28001.2800596,600
27 Feb 20241.26001.29001.26001.27001.2700767,900
26 Feb 20241.21001.23001.20001.21001.2100559,100
23 Feb 20241.24001.25001.22001.24001.2400612,400
22 Feb 20241.25001.26001.23001.24001.2400484,300
21 Feb 20241.24001.26001.23001.26001.2600497,900
20 Feb 20241.18001.21001.17001.20001.2000790,700
16 Feb 20241.21001.24001.21001.21001.2100471,300
15 Feb 20241.20001.22001.19001.20001.2000641,400
14 Feb 20241.17001.20001.17001.19001.1900843,400
13 Feb 20241.15001.19001.15001.16001.16001,789,200
12 Feb 20241.20001.21001.19001.20001.2000595,400
09 Feb 20241.23001.24001.20001.23001.2300642,300
08 Feb 20241.21001.23001.20001.22001.2200800,000
07 Feb 20241.22001.22001.18001.19001.19001,350,200
06 Feb 20241.18001.21001.18001.21001.21001,542,200
05 Feb 20241.21001.22001.18001.20001.20001,610,800
02 Feb 20241.27001.27001.24001.27001.2700794,700
01 Feb 20241.25001.25001.23001.25001.2500407,500
31 Jan 20241.23001.24001.22001.22001.2200362,300
30 Jan 20241.22001.23001.21001.23001.2300400,700
29 Jan 20241.21001.23001.19001.23001.2300807,500
26 Jan 20241.23001.25001.21001.23001.23001,065,200
25 Jan 20241.19001.20001.17001.19001.1900803,400
24 Jan 20241.18001.19001.16001.16001.1600344,000
23 Jan 20241.26001.27001.24001.25001.25001,620,800
22 Jan 20241.18001.22001.18001.21001.21001,254,300
19 Jan 20241.15001.18001.13001.18001.1800826,100
18 Jan 20241.20001.20001.17001.19001.19001,259,000
17 Jan 20241.18001.20001.18001.18001.1800803,200
16 Jan 20241.20001.21001.18001.21001.21001,179,100
12 Jan 20241.25001.26001.23001.26001.2600933,200
11 Jan 20241.25001.27001.24001.27001.27002,910,800
10 Jan 20241.25001.25001.22001.24001.24001,110,300
09 Jan 20241.23001.27001.23001.26001.26001,852,200
08 Jan 20241.17001.21001.17001.21001.21001,533,000
05 Jan 20241.17001.20001.16001.18001.1800690,600
04 Jan 20241.19001.20001.18001.20001.20001,104,900
03 Jan 20241.15001.17001.12001.17001.1700986,000
02 Jan 20241.29001.29001.27001.29001.2900784,800
29 Dec 20231.30001.32001.29001.29001.2900506,900
28 Dec 20231.29001.32001.29001.30001.30001,810,600
27 Dec 20231.29001.31001.29001.31001.3100669,000
26 Dec 20231.29001.29001.27001.29001.2900304,900
22 Dec 20231.28001.29001.27001.29001.2900499,000
21 Dec 20231.30001.30001.27001.30001.3000566,300
20 Dec 20231.28001.30001.27001.28001.2800396,300
19 Dec 20231.29001.30001.28001.30001.3000543,400
18 Dec 20231.27001.28001.24001.27001.2700851,700
15 Dec 20231.24001.27001.24001.26001.2600619,000
14 Dec 20231.21001.24001.21001.22001.2200922,300
13 Dec 20231.13001.13001.10001.13001.1300727,200
12 Dec 20231.16001.16001.14001.14001.1400630,400
11 Dec 20231.18001.19001.17001.18001.18003,272,500
08 Dec 20231.21001.23001.20001.22001.2200774,700
07 Dec 20231.21001.23001.19001.22001.22003,115,700
06 Dec 20231.18001.22001.18001.20001.2000699,600
05 Dec 20231.17001.18001.14001.17001.17001,037,200
04 Dec 20231.21001.22001.18001.22001.22001,659,600
01 Dec 20231.21001.25001.20001.24001.2400566,700
30 Nov 20231.19001.20001.18001.20001.20001,313,000
29 Nov 20231.23001.24001.21001.23001.23002,489,000
28 Nov 20231.25001.29001.25001.28001.28004,325,300
27 Nov 20231.30001.31001.28001.31001.31001,512,200
24 Nov 20231.29001.31001.29001.31001.3100785,200
22 Nov 20231.32001.32001.30001.31001.31001,481,900
21 Nov 20231.32001.33001.30001.32001.32001,755,100
20 Nov 20231.31001.35001.30001.32001.32007,655,800
17 Nov 20231.29001.31001.27001.31001.31001,061,500
16 Nov 20231.34001.35001.30001.33001.3300721,200
15 Nov 20231.22001.27001.22001.27001.27001,001,200
14 Nov 20231.45001.51001.45001.51001.5100767,400
13 Nov 20231.36001.42001.36001.40001.40004,822,200
10 Nov 20231.35001.37001.32001.37001.3700720,700
09 Nov 20231.43001.44001.41001.43001.4300962,900
08 Nov 20231.42001.43001.40001.42001.4200539,800
07 Nov 20231.38001.41001.37001.39001.3900790,100
06 Nov 20231.45001.45001.41001.42001.42002,008,700
03 Nov 20231.44001.47001.43001.44001.4400802,900
02 Nov 20231.34001.37001.34001.35001.3500744,900
01 Nov 20231.29001.31001.28001.31001.31001,013,100
31 Oct 20231.27001.31001.27001.29001.29001,542,500
30 Oct 20231.28001.28001.25001.26001.2600526,700
27 Oct 20231.22001.23001.20001.21001.2100539,200
26 Oct 20231.20001.21001.18001.19001.19001,094,700
25 Oct 20231.22001.22001.19001.20001.2000518,700
24 Oct 20231.24001.26001.23001.24001.24001,215,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...