UK Markets open in 1 hr 10 mins

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.50000.0000 (0.00%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
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
04 Feb 20223.06003.09003.03003.08003.0800351,000
03 Feb 20223.20003.23003.18003.19003.1900686,900
02 Feb 20223.21003.24003.19003.22003.22001,671,800
01 Feb 20223.18003.19003.12003.14003.1400706,700
31 Jan 20223.12003.20003.12003.18003.1800755,900
28 Jan 20223.17003.21003.15003.21003.2100474,500
27 Jan 20223.51003.53003.44003.45003.4500458,400
26 Jan 20223.64003.64003.55003.58003.5800432,400
25 Jan 20223.47003.51003.44003.49003.4900693,500
24 Jan 20223.40003.50003.37003.48003.4800762,000
21 Jan 20223.52003.55003.50003.51003.5100616,400
20 Jan 20223.75003.75003.68003.70003.7000790,000
19 Jan 20223.81003.81003.73003.80003.80001,083,700
18 Jan 20223.77003.78003.74003.76003.7600600,800
14 Jan 20223.86003.86003.78003.82003.8200504,600
13 Jan 20223.91003.92003.88003.88003.8800333,500
12 Jan 20223.82003.84003.80003.82003.8200342,700
11 Jan 20223.86003.86003.81003.83003.8300311,800
10 Jan 20223.68003.73003.62003.73003.7300926,400
07 Jan 20223.61003.66003.61003.66003.6600206,300
06 Jan 20223.63003.66003.60003.62003.6200660,600
05 Jan 20223.65003.70003.62003.62003.6200204,800
04 Jan 20223.53003.55003.52003.53003.5300373,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...