UK markets closed

Alstom SA (ALSMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
1.9100+0.0100 (+0.53%)
At close: 03:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.93001.95001.91001.91001.9100713,400
25 Jul 20241.88001.91001.86001.90001.9000967,800
24 Jul 20241.95001.95001.90001.90001.9000442,100
23 Jul 20241.94002.03001.94002.02002.0200628,200
22 Jul 20241.91001.99001.91001.99001.9900816,000
19 Jul 20241.88001.90001.88001.90001.9000628,600
18 Jul 20241.92001.94001.91001.93001.9300405,200
17 Jul 20241.91001.92001.88001.90001.9000675,800
16 Jul 20241.84001.90001.84001.88001.8800416,900
15 Jul 20241.84001.86001.82001.84001.8400346,400
12 Jul 20241.88001.90001.84001.88001.88002,368,000
11 Jul 20241.85001.89001.84001.88001.88006,298,000
10 Jul 20241.81001.82001.79001.81001.8100427,400
09 Jul 20241.69001.71001.67001.71001.7100417,800
08 Jul 20241.80001.80001.74001.76001.7600661,000
05 Jul 20241.77001.78001.73001.74001.74001,584,200
03 Jul 20241.77001.80001.76001.79001.7900668,800
02 Jul 20241.70001.73001.67001.72001.72005,280,400
01 Jul 20241.75001.75001.69001.72001.7200637,100
28 Jun 20241.62001.67001.62001.65001.6500553,900
27 Jun 20241.65001.65001.62001.63001.63001,395,000
26 Jun 20241.60001.64001.60001.62001.62004,949,500
25 Jun 20241.61001.65001.60001.64001.64002,447,000
24 Jun 20241.70001.70001.63001.69001.6900691,000
21 Jun 20241.70001.70001.66001.66001.6600878,600
20 Jun 20241.74001.77001.65001.72001.72004,098,000
18 Jun 20241.68001.79001.68001.74001.74003,124,300
17 Jun 20241.74001.82001.67001.75001.75001,838,500
14 Jun 20241.75001.77001.71001.73001.7300395,200
13 Jun 20241.85002.05001.80001.82001.8200727,600
12 Jun 20242.13002.25002.00002.00002.0000601,100
11 Jun 20242.24002.37002.11002.13002.1300333,100
10 Jun 20242.09002.39002.00002.35002.3500250,400
07 Jun 20242.20002.35002.20002.20002.2000264,500
06 Jun 20242.15002.38002.12002.15002.1500208,500
05 Jun 20242.01002.40002.01002.17002.1700669,400
04 Jun 20242.10002.70001.97002.00002.0000722,600
03 Jun 20242.19002.50002.09002.40002.4000273,400
31 May 20242.08002.35002.00002.20002.2000224,300
30 May 20242.15002.39002.13002.24002.2400244,100
29 May 20242.10002.34002.00002.24002.2400526,200
28 May 20241.98002.33001.97002.22002.2200514,600
24 May 20241.98002.00001.98001.99001.9900272,400
23 May 20241.94001.97001.92001.94001.9400275,600
22 May 20241.89001.96001.89001.93001.9300542,400
21 May 20241.93001.96001.93001.95001.9500141,100
20 May 20241.95001.96001.93001.95001.9500153,100
17 May 20241.94001.95001.92001.94001.9400387,100
16 May 20241.98001.98001.94001.94001.9400371,300
15 May 20241.94001.94001.91001.93001.9300325,800
14 May 20241.97001.99001.93001.96001.9600306,200
13 May 20241.86001.92001.85001.92001.9200331,600
10 May 20241.83001.84001.80001.82001.8200229,900
09 May 20241.76001.77001.74001.77001.7700627,300
08 May 20241.75001.82001.75001.80001.8000365,100
07 May 20241.64001.68001.64001.67001.6700327,800
06 May 20241.65001.67001.64001.67001.6700618,700
03 May 20241.67001.67001.63001.65001.6500485,100
02 May 20241.65001.66001.63001.66001.6600269,300
01 May 20241.59001.59001.52001.58001.5800194,800
30 Apr 20241.57001.57001.53001.56001.5600363,000
29 Apr 20241.59001.61001.59001.60001.6000361,700
26 Apr 20241.60001.60001.57001.59001.59002,704,400
25 Apr 20241.57001.59001.56001.58001.58003,060,200
24 Apr 20241.58001.60001.56001.60001.6000470,900
23 Apr 20241.64001.65001.59001.63001.6300430,900
22 Apr 20241.62001.64001.58001.61001.6100463,800
19 Apr 20241.55001.60001.55001.59001.5900492,200
18 Apr 20241.53001.59001.53001.57001.5700405,300
17 Apr 20241.48001.51001.47001.51001.5100652,100
16 Apr 20241.43001.46001.42001.46001.4600899,000
15 Apr 20241.52001.53001.48001.51001.51002,198,100
12 Apr 20241.50001.51001.48001.50001.5000568,500
11 Apr 20241.56001.58001.54001.58001.5800715,500
10 Apr 20241.56001.57001.54001.55001.5500380,800
09 Apr 20241.60001.61001.56001.58001.5800986,700
08 Apr 20241.46001.48001.45001.47001.4700544,200
05 Apr 20241.43001.47001.42001.46001.4600629,100
04 Apr 20241.48001.50001.45001.46001.4600407,600
03 Apr 20241.48001.50001.47001.48001.4800209,700
02 Apr 20241.47001.48001.45001.48001.4800245,300
01 Apr 20241.53001.53001.46001.46001.4600537,600
28 Mar 20241.48001.49001.46001.49001.4900420,000
27 Mar 20241.43001.45001.41001.44001.44001,357,200
26 Mar 20241.41001.43001.40001.43001.4300618,800
25 Mar 20241.40001.41001.37001.40001.40001,209,700
22 Mar 20241.37001.39001.35001.39001.3900577,300
21 Mar 20241.38001.41001.38001.39001.39001,097,400
20 Mar 20241.34001.38001.33001.38001.3800785,600
19 Mar 20241.36001.37001.34001.37001.37001,720,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...