UK markets open in 6 hours 1 minute

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.45-0.03 (-0.55%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20215.485.485.425.455.45125,200
10 Jun 20215.515.515.445.485.48150,600
09 Jun 20215.555.555.495.515.51131,100
08 Jun 20215.525.555.505.535.5399,600
07 Jun 20215.295.585.295.545.54256,500
04 Jun 20215.595.595.505.555.55197,900
03 Jun 20215.605.605.525.565.56327,500
02 Jun 20215.565.625.555.625.621,318,700
01 Jun 20215.655.655.485.515.51458,300
28 May 20215.575.635.575.575.5765,400
27 May 20215.515.555.505.555.55242,500
26 May 20215.445.495.445.465.46232,900
25 May 20215.605.605.455.495.49195,200
24 May 20215.415.505.415.465.46242,000
21 May 20215.475.475.395.445.44186,400
20 May 20215.285.355.285.325.3293,500
19 May 20215.395.395.315.365.36166,200
18 May 20215.405.455.395.445.44104,600
17 May 20215.325.335.275.335.33130,400
14 May 20215.305.365.285.365.36148,600
13 May 20215.115.205.115.175.17193,300
12 May 20215.295.295.165.205.20197,400
11 May 20215.465.545.425.505.50115,200
10 May 20215.625.695.575.625.62147,700
07 May 20215.615.675.595.655.65174,200
06 May 20215.515.545.465.545.54163,400
05 May 20215.495.515.435.485.481,451,600
04 May 20215.475.485.295.315.31238,600
03 May 20215.455.545.455.475.47119,700
30 Apr 20215.445.465.425.425.42141,800
29 Apr 20215.635.675.475.545.54155,900
28 Apr 20215.695.755.615.735.73181,500
27 Apr 20215.625.705.615.705.70123,700
26 Apr 20215.625.655.605.645.64229,900
23 Apr 20215.635.715.615.695.69230,200
22 Apr 20215.625.665.545.665.66421,700
21 Apr 20215.345.545.345.545.54860,500
20 Apr 20215.445.445.315.375.37166,100
19 Apr 20215.375.415.345.375.37143,800
16 Apr 20215.425.425.335.395.39576,400
15 Apr 20215.305.305.225.255.2577,800
14 Apr 20215.295.315.225.275.27154,400
13 Apr 20215.285.365.255.325.32933,100
12 Apr 20215.225.265.205.225.22438,700
09 Apr 20215.185.305.185.295.2985,800
08 Apr 20215.285.285.205.235.23829,300
07 Apr 20215.175.205.125.155.1580,200
06 Apr 20215.085.155.085.135.13103,900
05 Apr 20215.355.355.135.215.21161,400
01 Apr 20215.005.115.005.105.10135,900
31 Mar 20214.994.994.944.944.94110,500
30 Mar 20214.914.984.894.974.97183,300
29 Mar 20214.804.884.804.854.85141,500
26 Mar 20214.774.814.764.814.8199,300
25 Mar 20214.724.764.694.764.76152,700
24 Mar 20214.774.804.744.764.76131,900
23 Mar 20214.804.824.754.784.7894,200
22 Mar 20214.734.764.704.734.7364,500
19 Mar 20214.844.844.744.754.75159,800
18 Mar 20214.824.894.804.804.8048,800
17 Mar 20214.995.004.924.974.97175,100
16 Mar 20215.015.054.985.025.02273,800
15 Mar 20215.035.095.035.095.0988,600
12 Mar 20215.125.145.085.145.1478,800
11 Mar 20215.155.195.105.155.1589,800
10 Mar 20215.035.095.035.045.04214,300
09 Mar 20215.125.144.975.115.11183,400
08 Mar 20215.075.135.015.125.12190,400
05 Mar 20215.145.145.045.135.13230,900
04 Mar 20215.305.305.125.185.1891,200
03 Mar 20215.285.305.195.235.2382,800
02 Mar 20215.125.125.045.085.08124,900
01 Mar 20215.015.074.995.025.02166,900
26 Feb 20214.995.004.934.954.95172,700
25 Feb 20215.125.124.964.964.96173,300
24 Feb 20215.005.044.935.045.04143,900
23 Feb 20215.035.044.985.035.03178,400
22 Feb 20214.884.894.844.844.84203,800
19 Feb 20214.964.964.904.904.9085,500
18 Feb 20215.055.054.914.974.9793,300
17 Feb 20214.994.994.924.944.9493,800
16 Feb 20215.085.085.045.055.0583,700
12 Feb 20215.135.165.045.105.10168,900
11 Feb 20215.155.275.125.215.21113,200
10 Feb 20215.255.255.125.155.15102,500
09 Feb 20215.265.275.195.235.23106,300
08 Feb 20215.385.385.255.265.2685,800
05 Feb 20215.385.385.105.115.1172,300
04 Feb 20215.435.445.385.415.4180,800
03 Feb 20215.475.515.395.455.4562,900
02 Feb 20215.635.635.555.605.60155,800
01 Feb 20215.545.585.495.535.5392,600
29 Jan 20215.515.515.355.415.41164,800
28 Jan 20215.445.445.365.435.4381,000
27 Jan 20215.275.355.235.245.24107,800
26 Jan 20215.605.605.475.515.5180,100
25 Jan 20215.575.585.525.555.5586,500
22 Jan 20215.745.845.735.765.7685,600
21 Jan 20215.845.905.825.885.8881,700
20 Jan 20215.865.945.835.885.8885,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...