UK Markets closed

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.7000-0.0100 (-0.27%)
At close: 3:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.58003.62003.58003.60003.6000109,700
24 Nov 20213.70003.74003.68003.73003.7300304,700
23 Nov 20213.78003.81003.75003.81003.8100246,400
22 Nov 20213.67003.72003.67003.70003.7000398,200
19 Nov 20213.68003.72003.66003.69003.6900171,100
18 Nov 20213.67003.70003.65003.70003.7000351,800
17 Nov 20213.76003.76003.71003.71003.7100352,200
16 Nov 20213.83003.86003.80003.80003.8000632,800
15 Nov 20213.67003.73003.67003.69003.6900416,800
12 Nov 20213.67003.68003.64003.67003.6700234,500
11 Nov 20213.78003.83003.71003.72003.7200438,000
10 Nov 20213.95003.99003.93003.96003.96001,980,400
09 Nov 20213.63003.65003.61003.63003.630010,876,400
08 Nov 20213.62003.65003.60003.62003.62003,223,200
05 Nov 20213.56003.59003.55003.58003.5800376,900
04 Nov 20213.54003.54003.50003.52003.5200433,900
03 Nov 20213.53003.54003.51003.53003.5300543,400
02 Nov 20213.56003.57003.52003.54003.5400483,600
01 Nov 20213.53003.56003.52003.54003.5400509,700
29 Oct 20213.51003.53003.49003.52003.5200222,000
28 Oct 20213.47003.55003.47003.55003.55003,442,500
27 Oct 20213.54003.56003.52003.53003.53001,519,200
26 Oct 20213.59003.59003.55003.57003.5700368,000
25 Oct 20213.51003.56003.49003.56003.5600558,200
22 Oct 20213.60003.60003.56003.57003.5700184,300
21 Oct 20213.58003.58003.56003.57003.57001,245,400
20 Oct 20213.58003.64003.57003.62003.6200526,000
19 Oct 20213.64003.66003.63003.65003.6500860,200
18 Oct 20213.61003.63003.58003.62003.62002,696,000
15 Oct 20213.58003.60003.53003.58003.5800303,600
14 Oct 20213.58003.61003.55003.58003.5800316,700
13 Oct 20213.47003.56003.46003.54003.5400275,100
12 Oct 20213.48003.49003.46003.46003.4600395,000
11 Oct 20213.54003.54003.49003.51003.5100560,600
08 Oct 20213.58003.58003.51003.56003.5600389,200
07 Oct 20213.59003.61003.53003.54003.5400416,600
06 Oct 20213.45003.51003.45003.50003.5000394,700
05 Oct 20213.53003.56003.50003.54003.5400386,700
04 Oct 20213.66003.69003.60003.62003.6200361,500
01 Oct 20213.67003.67003.59003.64003.6400296,500
30 Sept 20213.76003.76003.71003.74003.7400689,900
29 Sept 20213.73003.77003.73003.75003.7500192,900
28 Sept 20213.78003.78003.75003.78003.7800404,500
27 Sept 20213.80003.83003.72003.79003.7900506,200
24 Sept 20213.68003.72003.68003.72003.7200347,600
23 Sept 20213.70003.70003.67003.68003.6800378,300
22 Sept 20213.60003.68003.60003.65003.6500355,400
21 Sept 20213.62003.64003.60003.62003.6200379,400
20 Sept 20213.59003.62003.58003.62003.6200399,700
17 Sept 20213.74003.75003.69003.71003.7100276,600
16 Sept 20213.64003.64003.60003.64003.6400394,000
15 Sept 20213.55003.56003.51003.55003.55002,288,000
14 Sept 20213.68003.71003.66003.69003.6900446,500
13 Sept 20213.68003.72003.65003.72003.7200370,200
10 Sept 20213.77003.77003.70003.72003.7200257,400
09 Sept 20213.82003.83003.79003.82003.8200295,900
08 Sept 20213.87003.92003.87003.92003.92001,214,000
07 Sept 20213.96003.96003.92003.94003.9400218,100
03 Sept 20214.09004.09004.05004.06004.0600166,000
02 Sept 20214.13004.13004.09004.12004.1200323,800
01 Sept 20214.31004.31004.22004.22004.2200202,500
31 Aug 20214.22004.30004.22004.25004.2500337,300
30 Aug 20214.29004.29004.25004.28004.2800240,800
27 Aug 20214.28004.32004.21004.31004.3100179,600
26 Aug 20214.28004.29004.25004.27004.2700263,200
25 Aug 20214.34004.34004.29004.32004.3200131,800
24 Aug 20214.26004.28004.23004.28004.2800524,000
23 Aug 20214.19004.23004.19004.23004.2300655,100
20 Aug 20214.04004.14004.04004.11004.1100312,700
19 Aug 20214.23004.28004.22004.22004.2200254,100
18 Aug 20214.18004.25004.18004.25004.2500202,300
17 Aug 20214.18004.23004.18004.23004.2300314,800
16 Aug 20214.16004.20004.13004.18004.1800497,700
13 Aug 20214.09004.15004.09004.14004.1400283,400
12 Aug 20214.16004.19004.16004.17004.1700237,900
11 Aug 20214.14004.14004.09004.12004.1200268,800
10 Aug 20214.09004.19004.09004.19004.1900311,700
09 Aug 20214.10004.10004.06004.08004.0800305,600
06 Aug 20214.07004.13004.07004.11004.1100190,300
05 Aug 20214.03004.11004.03004.08004.0800219,500
04 Aug 20214.13004.13004.05004.06004.0600175,500
03 Aug 20214.14004.14004.05004.10004.1000262,300
02 Aug 20214.18004.18004.06004.13004.1300396,800
30 Jul 20214.09004.14004.05004.09004.0900187,000
29 Jul 20214.24004.24004.13004.17004.1700235,800
29 Jul 20210.03 Dividend
28 Jul 20214.30004.30004.24004.30004.2700362,500
27 Jul 20214.24004.30004.24004.28004.2501242,300
26 Jul 20214.30004.32004.25004.30004.2700367,600
23 Jul 20214.29004.32004.29004.31004.2799168,000
22 Jul 20214.26004.28004.20004.24004.2104293,400
21 Jul 20214.25004.31004.25004.29004.2601146,600
20 Jul 20214.19004.24004.18004.21004.1806274,100
19 Jul 20214.09004.12004.06004.07004.0416384,300
16 Jul 20214.15004.17004.12004.15004.1210148,400
15 Jul 20214.20004.22004.16004.21004.1806406,300
14 Jul 20214.19004.24004.19004.22004.1906994,800
13 Jul 20214.26004.26004.16004.16004.13101,048,300
12 Jul 20214.42004.43004.38004.39004.3594257,900
09 Jul 20214.53004.53004.42004.44004.4090299,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...