UK Markets closed

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.6650-0.0050 (-0.19%)
At close: 03:45PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.66002.68002.65002.67002.6700109,700
30 Mar 20232.69002.69002.66002.67002.6700157,200
29 Mar 20232.64002.64002.60002.61002.6100179,000
28 Mar 20232.58002.62002.56002.58002.5800168,800
27 Mar 20232.54002.57002.52002.54002.5400114,300
24 Mar 20232.51002.52002.47002.51002.5100145,700
23 Mar 20232.64002.67002.58002.59002.5900111,000
22 Mar 20232.59002.64002.58002.60002.600087,300
21 Mar 20232.61002.63002.58002.63002.630099,400
20 Mar 20232.50002.53002.48002.49002.490091,400
17 Mar 20232.49002.51002.46002.49002.4900215,700
16 Mar 20232.40002.49002.37002.49002.4900394,600
15 Mar 20232.45002.45002.40002.43002.4300211,100
14 Mar 20232.75002.75002.70002.72002.720082,600
13 Mar 20232.71002.73002.70002.71002.7100126,400
10 Mar 20232.85002.87002.82002.84002.840086,600
09 Mar 20232.90002.92002.85002.85002.8500122,400
08 Mar 20232.88002.91002.86002.88002.880089,900
07 Mar 20232.94002.94002.88002.88002.880063,600
06 Mar 20232.98002.98002.94002.94002.940086,300
03 Mar 20232.94002.97002.92002.94002.940086,500
02 Mar 20232.87002.89002.86002.87002.870045,300
01 Mar 20232.91002.92002.88002.89002.890069,300
28 Feb 20232.90002.91002.89002.89002.890072,100
27 Feb 20232.86002.87002.83002.84002.840090,700
24 Feb 20232.83002.86002.82002.86002.8600126,200
23 Feb 20232.81002.83002.80002.82002.820069,500
22 Feb 20232.80002.82002.79002.79002.790062,600
21 Feb 20232.84002.85002.82002.82002.820096,800
17 Feb 20232.86002.88002.86002.88002.880094,200
16 Feb 20232.87002.90002.87002.87002.870089,000
15 Feb 20232.83002.87002.83002.87002.870071,200
14 Feb 20232.85002.87002.82002.85002.850080,300
13 Feb 20232.82002.85002.82002.84002.8400116,300
10 Feb 20232.81002.85002.81002.82002.8200531,200
09 Feb 20232.89002.90002.84002.85002.8500174,400
08 Feb 20232.89002.90002.87002.87002.8700101,200
07 Feb 20232.84002.89002.84002.87002.8700170,200
06 Feb 20232.88002.92002.87002.87002.870080,900
03 Feb 20232.95002.99002.95002.98002.9800169,600
02 Feb 20233.03003.05003.01003.04003.0400119,900
01 Feb 20232.94002.99002.91002.98002.9800176,400
31 Jan 20232.92002.92002.90002.91002.910077,900
30 Jan 20232.96002.98002.94002.94002.9400146,300
27 Jan 20232.93002.99002.93002.98002.9800113,900
26 Jan 20232.92002.93002.89002.90002.900084,300
25 Jan 20232.85002.85002.83002.85002.8500124,800
24 Jan 20232.82002.87002.82002.87002.8700109,300
23 Jan 20232.81002.85002.81002.84002.8400198,400
20 Jan 20232.72002.76002.72002.76002.7600268,700
19 Jan 20232.73002.74002.68002.72002.7200116,000
18 Jan 20232.80002.82002.78002.79002.790086,400
17 Jan 20232.75002.77002.73002.75002.7500203,000
13 Jan 20232.71002.76002.71002.75002.7500189,400
12 Jan 20232.70002.72002.67002.70002.7000165,200
11 Jan 20232.66002.67002.62002.65002.650060,700
10 Jan 20232.57002.62002.57002.62002.620082,700
09 Jan 20232.61002.62002.58002.58002.5800241,400
06 Jan 20232.56002.61002.55002.61002.6100142,000
05 Jan 20232.56002.56002.53002.56002.560086,000
04 Jan 20232.53002.58002.53002.57002.5700204,000
03 Jan 20232.43002.45002.38002.39002.3900299,100
30 Dec 20222.40002.41002.38002.38002.3800153,500
29 Dec 20222.38002.42002.38002.40002.4000196,000
28 Dec 20222.40002.40002.35002.37002.3700182,700
27 Dec 20222.38002.42002.38002.41002.410092,100
23 Dec 20222.37002.41002.37002.40002.4000156,600
22 Dec 20222.38002.38002.33002.36002.3600178,300
21 Dec 20222.40002.41002.38002.39002.3900262,100
20 Dec 20222.35002.38002.35002.36002.3600478,400
19 Dec 20222.39002.41002.37002.39002.3900309,100
16 Dec 20222.38002.38002.35002.38002.3800130,700
15 Dec 20222.44002.45002.40002.42002.4200229,000
14 Dec 20222.49002.52002.47002.50002.5000119,400
13 Dec 20222.55002.55002.49002.52002.5200235,300
12 Dec 20222.45002.47002.44002.45002.4500251,500
09 Dec 20222.46002.50002.46002.46002.4600306,600
08 Dec 20222.42002.44002.42002.42002.4200267,300
07 Dec 20222.48002.48002.43002.45002.4500134,500
06 Dec 20222.55002.55002.50002.51002.5100156,100
05 Dec 20222.58002.59002.54002.55002.5500231,800
02 Dec 20222.51002.57002.50002.55002.5500246,600
01 Dec 20222.56002.59002.51002.55002.5500227,300
30 Nov 20222.55002.57002.51002.57002.5700151,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...