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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 3.7400 | 3.7450 | 3.6900 | 3.7100 | 3.7100 | 276,610 |
| 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 2021 | 4.0900 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 16,600,000 |
| 02 Sept 2021 | 4.1300 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 32,380,000 |
| 01 Sept 2021 | 4.3100 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 20,250,000 |
| 31 Aug 2021 | 4.2200 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 33,730,000 |
| 30 Aug 2021 | 4.2900 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 24,080,000 |
| 27 Aug 2021 | 4.2800 | 4.3200 | 4.2100 | 4.3100 | 4.3100 | 17,960,000 |
| 26 Aug 2021 | 4.2800 | 4.2900 | 4.2500 | 4.2700 | 4.2700 | 26,320,000 |
| 25 Aug 2021 | 4.3400 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 13,180,000 |
| 24 Aug 2021 | 4.2600 | 4.2800 | 4.2300 | 4.2800 | 4.2800 | 52,400,000 |
| 23 Aug 2021 | 4.1900 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 65,510,000 |
| 20 Aug 2021 | 4.0400 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 31,270,000 |
| 19 Aug 2021 | 4.2300 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 25,410,000 |
| 18 Aug 2021 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 20,230,000 |
| 17 Aug 2021 | 4.1800 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 31,480,000 |
| 16 Aug 2021 | 4.1600 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 49,770,000 |
| 13 Aug 2021 | 4.0900 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 28,340,000 |
| 12 Aug 2021 | 4.1600 | 4.1900 | 4.1600 | 4.1700 | 4.1700 | 23,790,000 |
| 11 Aug 2021 | 4.1400 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 26,880,000 |
| 10 Aug 2021 | 4.0900 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 31,170,000 |
| 09 Aug 2021 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 30,560,000 |
| 06 Aug 2021 | 4.0700 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 19,030,000 |
| 05 Aug 2021 | 4.0300 | 4.1100 | 4.0300 | 4.0800 | 4.0800 | 21,950,000 |
| 04 Aug 2021 | 4.1300 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 17,550,000 |
| 03 Aug 2021 | 4.1400 | 4.1400 | 4.0500 | 4.1000 | 4.1000 | 262,300 |
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 4.0900 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 187,000 |
| 29 Jul 2021 | 4.2400 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 235,800 |
| 29 Jul 2021 | 0.03 Dividend | |||||
| 28 Jul 2021 | 4.3000 | 4.3000 | 4.2400 | 4.3000 | 4.2700 | 362,500 |
| 27 Jul 2021 | 4.2400 | 4.3000 | 4.2400 | 4.2800 | 4.2501 | 242,300 |
| 26 Jul 2021 | 4.3000 | 4.3200 | 4.2500 | 4.3000 | 4.2700 | 367,600 |
| 23 Jul 2021 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.2799 | 168,000 |
| 22 Jul 2021 | 4.2600 | 4.2800 | 4.2000 | 4.2400 | 4.2104 | 293,400 |
| 21 Jul 2021 | 4.2500 | 4.3100 | 4.2500 | 4.2900 | 4.2601 | 146,600 |
| 20 Jul 2021 | 4.1900 | 4.2400 | 4.1800 | 4.2100 | 4.1806 | 274,100 |
| 19 Jul 2021 | 4.0900 | 4.1200 | 4.0600 | 4.0700 | 4.0416 | 384,300 |
| 16 Jul 2021 | 4.1500 | 4.1700 | 4.1200 | 4.1500 | 4.1210 | 148,400 |
| 15 Jul 2021 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 4.1806 | 406,300 |
| 14 Jul 2021 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.1906 | 994,800 |
| 13 Jul 2021 | 4.2600 | 4.2600 | 4.1600 | 4.1600 | 4.1310 | 1,048,300 |
| 12 Jul 2021 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3594 | 257,900 |
| 09 Jul 2021 | 4.5300 | 4.5300 | 4.4200 | 4.4400 | 4.4090 | 299,500 |
| 08 Jul 2021 | 4.4100 | 4.4600 | 4.3700 | 4.4200 | 4.3892 | 385,900 |
| 07 Jul 2021 | 4.5100 | 4.5300 | 4.4200 | 4.4600 | 4.4289 | 2,880,100 |
| 06 Jul 2021 | 4.8100 | 4.8100 | 4.6800 | 4.7100 | 4.6771 | 209,800 |
| 02 Jul 2021 | 5.0300 | 5.0700 | 5.0100 | 5.0600 | 5.0247 | 161,500 |
| 01 Jul 2021 | 5.0100 | 5.0700 | 5.0100 | 5.0600 | 5.0247 | 97,300 |
| 30 Jun 2021 | 4.9900 | 5.0200 | 4.9700 | 5.0200 | 4.9850 | 182,900 |
| 29 Jun 2021 | 5.0400 | 5.0800 | 5.0400 | 5.0600 | 5.0247 | 125,900 |
| 28 Jun 2021 | 5.1400 | 5.1700 | 5.0800 | 5.1400 | 5.1041 | 1,092,700 |
| 25 Jun 2021 | 5.1400 | 5.1400 | 5.0900 | 5.1300 | 5.0942 | 98,400 |
| 24 Jun 2021 | 5.0900 | 5.0900 | 5.0500 | 5.0800 | 5.0446 | 160,400 |
| 23 Jun 2021 | 5.0300 | 5.0600 | 5.0100 | 5.0400 | 5.0048 | 151,100 |
| 22 Jun 2021 | 5.0100 | 5.0600 | 5.0100 | 5.0600 | 5.0247 | 623,400 |
| 21 Jun 2021 | 5.0600 | 5.0800 | 5.0500 | 5.0600 | 5.0247 | 405,100 |
| 18 Jun 2021 | 5.2000 | 5.2000 | 5.1000 | 5.1100 | 5.0743 | 300,000 |
| 17 Jun 2021 | 5.2200 | 5.2200 | 5.1200 | 5.1400 | 5.1041 | 184,100 |
| 16 Jun 2021 | 5.4000 | 5.4200 | 5.3500 | 5.3500 | 5.3127 | 167,300 |
| 15 Jun 2021 | 5.5000 | 5.5500 | 5.4900 | 5.5300 | 5.4914 | 175,300 |
| 14 Jun 2021 | 5.4700 | 5.5000 | 5.4600 | 5.4700 | 5.4318 | 147,700 |
| 11 Jun 2021 | 5.4800 | 5.4800 | 5.4200 | 5.4500 | 5.4120 | 125,200 |
| 10 Jun 2021 | 5.5100 | 5.5100 | 5.4400 | 5.4800 | 5.4418 | 150,600 |
| 09 Jun 2021 | 5.5500 | 5.5500 | 5.4900 | 5.5100 | 5.4716 | 131,100 |
| 08 Jun 2021 | 5.5200 | 5.5500 | 5.5000 | 5.5300 | 5.4914 | 99,600 |
| 07 Jun 2021 | 5.2900 | 5.5800 | 5.2900 | 5.5400 | 5.5013 | 256,500 |
| 04 Jun 2021 | 5.5900 | 5.5900 | 5.5000 | 5.5500 | 5.5113 | 197,900 |
| 03 Jun 2021 | 5.6000 | 5.6000 | 5.5200 | 5.5600 | 5.5212 | 327,500 |
| 02 Jun 2021 | 5.5600 | 5.6200 | 5.5500 | 5.6200 | 5.5808 | 1,318,700 |
| 01 Jun 2021 | 5.6500 | 5.6500 | 5.4800 | 5.5100 | 5.4716 | 458,300 |
| 28 May 2021 | 5.5700 | 5.6300 | 5.5700 | 5.5700 | 5.5311 | 65,400 |
| 27 May 2021 | 5.5100 | 5.5500 | 5.5000 | 5.5500 | 5.5113 | 242,500 |
| 26 May 2021 | 5.4400 | 5.4900 | 5.4400 | 5.4600 | 5.4219 | 232,900 |
| 25 May 2021 | 5.6000 | 5.6000 | 5.4500 | 5.4900 | 5.4517 | 195,200 |
| 24 May 2021 | 5.4100 | 5.5000 | 5.4100 | 5.4600 | 5.4219 | 242,000 |
| 21 May 2021 | 5.4700 | 5.4700 | 5.3900 | 5.4400 | 5.4020 | 186,400 |
| 20 May 2021 | 5.2800 | 5.3500 | 5.2800 | 5.3200 | 5.2829 | 93,500 |
| 19 May 2021 | 5.3900 | 5.3900 | 5.3100 | 5.3600 | 5.3226 | 166,200 |
| 18 May 2021 | 5.4000 | 5.4500 | 5.3900 | 5.4400 | 5.4020 | 104,600 |
| 17 May 2021 | 5.3200 | 5.3300 | 5.2700 | 5.3300 | 5.2928 | 130,400 |
| 14 May 2021 | 5.3000 | 5.3600 | 5.2800 | 5.3600 | 5.3226 | 148,600 |
| 13 May 2021 | 5.1100 | 5.2000 | 5.1100 | 5.1700 | 5.1339 | 193,300 |
| 12 May 2021 | 5.2900 | 5.2900 | 5.1600 | 5.2000 | 5.1637 | 197,400 |
| 11 May 2021 | 5.4600 | 5.5400 | 5.4200 | 5.5000 | 5.4616 | 115,200 |
| 10 May 2021 | 5.6200 | 5.6900 | 5.5700 | 5.6200 | 5.5808 | 147,700 |
| 07 May 2021 | 5.6100 | 5.6700 | 5.5900 | 5.6500 | 5.6106 | 174,200 |
| 06 May 2021 | 5.5100 | 5.5400 | 5.4600 | 5.5400 | 5.5013 | 163,400 |
| 05 May 2021 | 5.4900 | 5.5100 | 5.4300 | 5.4800 | 5.4418 | 1,451,600 |
| 04 May 2021 | 5.4700 | 5.4800 | 5.2900 | 5.3100 | 5.2730 | 238,600 |
| 03 May 2021 | 5.4500 | 5.5400 | 5.4500 | 5.4700 | 5.4318 | 119,700 |
| 30 Apr 2021 | 5.4400 | 5.4600 | 5.4200 | 5.4200 | 5.3822 | 141,800 |
| 29 Apr 2021 | 5.6300 | 5.6700 | 5.4700 | 5.5400 | 5.5013 | 155,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
