UK Markets open in 6 hrs 19 mins

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.5700+0.0750 (+3.01%)
At close: 03:54PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20222.55002.57002.51002.57002.5700151,674
29 Nov 20222.49002.52002.49002.50002.5000197,300
28 Nov 20222.51002.53002.48002.49002.4900314,400
25 Nov 20222.49002.53002.49002.53002.530091,700
23 Nov 20222.46002.50002.46002.49002.4900184,100
22 Nov 20222.41002.46002.41002.46002.4600182,300
21 Nov 20222.45002.47002.42002.44002.4400345,200
18 Nov 20222.49002.50002.46002.48002.4800170,500
17 Nov 20222.49002.56002.47002.52002.5200346,900
16 Nov 20222.61002.62002.57002.61002.6100481,000
15 Nov 20222.40002.44002.35002.38002.38002,122,100
14 Nov 20222.46002.50002.46002.46002.4600334,300
11 Nov 20222.44002.52002.44002.51002.5100279,500
10 Nov 20222.36002.41002.35002.40002.4000254,900
09 Nov 20222.23002.26002.22002.22002.2200211,200
08 Nov 20222.23002.29002.22002.27002.2700895,100
07 Nov 20222.18002.20002.17002.20002.2000754,500
04 Nov 20222.06002.13002.06002.13002.1300285,800
03 Nov 20221.97002.00001.95001.98001.9800485,500
02 Nov 20222.01002.06001.99002.00002.0000322,200
01 Nov 20222.07002.08002.02002.05002.0500349,300
31 Oct 20222.03002.05002.01002.02002.02001,348,000
28 Oct 20222.01002.04001.99002.04002.0400374,300
27 Oct 20221.99002.01001.96001.96001.9600736,800
26 Oct 20221.95002.00001.95001.98001.9800456,500
25 Oct 20221.78001.89001.78001.88001.8800580,900
24 Oct 20221.86001.88001.85001.86001.8600866,600
21 Oct 20221.80001.87001.80001.85001.8500702,700
20 Oct 20221.84001.86001.82001.83001.8300803,900
19 Oct 20221.81001.85001.81001.83001.8300466,000
18 Oct 20221.82001.84001.81001.83001.83001,265,800
17 Oct 20221.73001.75001.70001.72001.7200913,000
14 Oct 20221.71001.71001.65001.65001.6500867,800
13 Oct 20221.62001.73001.62001.73001.73001,276,800
12 Oct 20221.61001.64001.60001.62001.62001,978,300
11 Oct 20221.59001.63001.55001.60001.60001,200,400
10 Oct 20221.61001.61001.58001.59001.5900930,000
07 Oct 20221.62001.62001.57001.59001.59001,608,600
06 Oct 20221.69001.69001.66001.67001.6700845,200
05 Oct 20221.68001.73001.66001.71001.71001,066,700
04 Oct 20221.71001.77001.71001.76001.76002,011,400
03 Oct 20221.59001.63001.58001.63001.63001,121,000
30 Sept 20221.57001.60001.56001.58001.5800920,800
29 Sept 20221.55001.55001.50001.55001.55001,241,200
28 Sept 20221.60001.68001.60001.66001.6600547,200
27 Sept 20221.64001.67001.61001.62001.62002,350,800
26 Sept 20221.66001.67001.62001.65001.6500957,200
23 Sept 20221.68001.68001.64001.67001.67001,677,300
22 Sept 20221.74001.76001.69001.73001.73001,369,600
21 Sept 20221.80001.83001.77001.78001.7800542,800
20 Sept 20221.82001.84001.79001.81001.81001,662,800
19 Sept 20221.86001.90001.85001.89001.89001,034,200
16 Sept 20221.92001.93001.89001.92001.92001,060,400
15 Sept 20221.96002.01001.96001.97001.9700839,600
14 Sept 20221.99002.01001.97001.99001.9900767,100
13 Sept 20222.06002.08002.01002.03002.0300660,900
12 Sept 20222.20002.21002.15002.16002.16001,169,300
09 Sept 20222.06002.09002.04002.08002.0800798,600
08 Sept 20221.98002.00001.95001.99001.99002,802,000
07 Sept 20221.96002.02001.96002.00002.00001,837,200
06 Sept 20221.96001.97001.93001.94001.94001,740,200
02 Sept 20222.01002.04001.96001.97001.97001,066,100
01 Sept 20221.95001.98001.94001.98001.98001,019,900
31 Aug 20222.02002.04001.99001.99001.9900921,600
30 Aug 20222.08002.10002.03002.03002.03001,682,200
29 Aug 20222.00002.04002.00002.02002.02001,565,900
26 Aug 20222.06002.06001.98001.98001.9800863,500
25 Aug 20222.04002.08002.03002.04002.0400615,400
24 Aug 20222.03002.09002.03002.07002.0700988,700
23 Aug 20222.07002.10002.05002.07002.07001,376,000
22 Aug 20222.10002.10002.05002.05002.0500841,600
19 Aug 20222.14002.16002.13002.14002.1400482,400
18 Aug 20222.23002.24002.18002.19002.1900517,600
17 Aug 20222.27002.27002.21002.23002.2300225,700
16 Aug 20222.38002.42002.38002.39002.3900201,600
15 Aug 20222.43002.44002.40002.43002.4300157,200
12 Aug 20222.49002.50002.42002.45002.4500130,400
11 Aug 20222.56002.58002.54002.55002.5500189,700
10 Aug 20222.54002.58002.54002.55002.5500398,500
09 Aug 20222.40002.40002.37002.39002.3900277,000
08 Aug 20222.43002.43002.38002.38002.3800347,600
05 Aug 20222.39002.39002.35002.37002.3700159,500
04 Aug 20222.35002.37002.34002.35002.3500134,600
03 Aug 20222.32002.34002.30002.33002.3300484,600
02 Aug 20222.30002.33002.28002.31002.3100505,900
01 Aug 20222.31002.33002.29002.32002.3200406,800
29 Jul 20222.32002.34002.29002.32002.3200272,700
28 Jul 20222.26002.36002.26002.34002.3400593,500
27 Jul 20222.17002.25002.15002.24002.2400374,700
26 Jul 20222.23002.24002.19002.19002.1900516,300
25 Jul 20222.30002.33002.29002.29002.2900395,700
22 Jul 20222.29002.30002.26002.27002.2700308,100
21 Jul 20222.29002.33002.27002.30002.3000329,200
20 Jul 20222.33002.37002.28002.32002.3200566,600
19 Jul 20222.32002.44002.31002.43002.4300415,200
18 Jul 20222.47002.50002.41002.44002.4400184,900
15 Jul 20222.31002.38002.31002.34002.3400755,000
14 Jul 20222.28002.31002.24002.31002.3100376,800
13 Jul 20222.28002.33002.26002.30002.3000423,100
12 Jul 20222.31002.38002.31002.34002.3400526,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...