UK Markets closed

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.7100+0.0700 (+1.92%)
At close: 3:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20213.74003.74503.69003.71003.7100276,610
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20214.09004.09004.05004.06004.060016,600,000
02 Sept 20214.13004.13004.09004.12004.120032,380,000
01 Sept 20214.31004.31004.22004.22004.220020,250,000
31 Aug 20214.22004.30004.22004.25004.250033,730,000
30 Aug 20214.29004.29004.25004.28004.280024,080,000
27 Aug 20214.28004.32004.21004.31004.310017,960,000
26 Aug 20214.28004.29004.25004.27004.270026,320,000
25 Aug 20214.34004.34004.29004.32004.320013,180,000
24 Aug 20214.26004.28004.23004.28004.280052,400,000
23 Aug 20214.19004.23004.19004.23004.230065,510,000
20 Aug 20214.04004.14004.04004.11004.110031,270,000
19 Aug 20214.23004.28004.22004.22004.220025,410,000
18 Aug 20214.18004.25004.18004.25004.250020,230,000
17 Aug 20214.18004.23004.18004.23004.230031,480,000
16 Aug 20214.16004.20004.13004.18004.180049,770,000
13 Aug 20214.09004.15004.09004.14004.140028,340,000
12 Aug 20214.16004.19004.16004.17004.170023,790,000
11 Aug 20214.14004.14004.09004.12004.120026,880,000
10 Aug 20214.09004.19004.09004.19004.190031,170,000
09 Aug 20214.10004.10004.06004.08004.080030,560,000
06 Aug 20214.07004.13004.07004.11004.110019,030,000
05 Aug 20214.03004.11004.03004.08004.080021,950,000
04 Aug 20214.13004.13004.05004.06004.060017,550,000
03 Aug 20214.14004.14004.05004.10004.1000262,300
02 Aug 2021------
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
08 Jul 20214.41004.46004.37004.42004.3892385,900
07 Jul 20214.51004.53004.42004.46004.42892,880,100
06 Jul 20214.81004.81004.68004.71004.6771209,800
02 Jul 20215.03005.07005.01005.06005.0247161,500
01 Jul 20215.01005.07005.01005.06005.024797,300
30 Jun 20214.99005.02004.97005.02004.9850182,900
29 Jun 20215.04005.08005.04005.06005.0247125,900
28 Jun 20215.14005.17005.08005.14005.10411,092,700
25 Jun 20215.14005.14005.09005.13005.094298,400
24 Jun 20215.09005.09005.05005.08005.0446160,400
23 Jun 20215.03005.06005.01005.04005.0048151,100
22 Jun 20215.01005.06005.01005.06005.0247623,400
21 Jun 20215.06005.08005.05005.06005.0247405,100
18 Jun 20215.20005.20005.10005.11005.0743300,000
17 Jun 20215.22005.22005.12005.14005.1041184,100
16 Jun 20215.40005.42005.35005.35005.3127167,300
15 Jun 20215.50005.55005.49005.53005.4914175,300
14 Jun 20215.47005.50005.46005.47005.4318147,700
11 Jun 20215.48005.48005.42005.45005.4120125,200
10 Jun 20215.51005.51005.44005.48005.4418150,600
09 Jun 20215.55005.55005.49005.51005.4716131,100
08 Jun 20215.52005.55005.50005.53005.491499,600
07 Jun 20215.29005.58005.29005.54005.5013256,500
04 Jun 20215.59005.59005.50005.55005.5113197,900
03 Jun 20215.60005.60005.52005.56005.5212327,500
02 Jun 20215.56005.62005.55005.62005.58081,318,700
01 Jun 20215.65005.65005.48005.51005.4716458,300
28 May 20215.57005.63005.57005.57005.531165,400
27 May 20215.51005.55005.50005.55005.5113242,500
26 May 20215.44005.49005.44005.46005.4219232,900
25 May 20215.60005.60005.45005.49005.4517195,200
24 May 20215.41005.50005.41005.46005.4219242,000
21 May 20215.47005.47005.39005.44005.4020186,400
20 May 20215.28005.35005.28005.32005.282993,500
19 May 20215.39005.39005.31005.36005.3226166,200
18 May 20215.40005.45005.39005.44005.4020104,600
17 May 20215.32005.33005.27005.33005.2928130,400
14 May 20215.30005.36005.28005.36005.3226148,600
13 May 20215.11005.20005.11005.17005.1339193,300
12 May 20215.29005.29005.16005.20005.1637197,400
11 May 20215.46005.54005.42005.50005.4616115,200
10 May 20215.62005.69005.57005.62005.5808147,700
07 May 20215.61005.67005.59005.65005.6106174,200
06 May 20215.51005.54005.46005.54005.5013163,400
05 May 20215.49005.51005.43005.48005.44181,451,600
04 May 20215.47005.48005.29005.31005.2730238,600
03 May 20215.45005.54005.45005.47005.4318119,700
30 Apr 20215.44005.46005.42005.42005.3822141,800
29 Apr 20215.63005.67005.47005.54005.5013155,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...