UK markets close in 1 hour 28 minutes

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9300-0.0200 (-1.03%)
As of 04:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.89001.96001.89001.93001.9300542,398
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
04 Mar 20241.25001.28001.25001.27001.2700441,100
01 Mar 20241.27001.28001.25001.28001.2800334,500
29 Feb 20241.29001.31001.28001.29001.2900563,300
28 Feb 20241.28001.30001.28001.28001.2800596,600
27 Feb 20241.26001.29001.26001.27001.2700767,900
26 Feb 20241.21001.23001.20001.21001.2100559,100
23 Feb 20241.24001.25001.22001.24001.2400612,400
22 Feb 20241.25001.26001.23001.24001.2400484,300
21 Feb 20241.24001.26001.23001.26001.2600497,900
20 Feb 20241.18001.21001.17001.20001.2000790,700
16 Feb 20241.21001.24001.21001.21001.2100471,300
15 Feb 20241.20001.22001.19001.20001.2000641,400
14 Feb 20241.17001.20001.17001.19001.1900843,400
13 Feb 20241.15001.19001.15001.16001.16001,789,200
12 Feb 20241.20001.21001.19001.20001.2000595,400
09 Feb 20241.23001.24001.20001.23001.2300642,300
08 Feb 20241.21001.23001.20001.22001.2200800,000
07 Feb 20241.22001.22001.18001.19001.19001,350,200
06 Feb 20241.18001.21001.18001.21001.21001,542,200
05 Feb 20241.21001.22001.18001.20001.20001,610,800
02 Feb 20241.27001.27001.24001.27001.2700794,700
01 Feb 20241.25001.25001.23001.25001.2500407,500
31 Jan 20241.23001.24001.22001.22001.2200362,300
30 Jan 20241.22001.23001.21001.23001.2300400,700
29 Jan 20241.21001.23001.19001.23001.2300807,500
26 Jan 20241.23001.25001.21001.23001.23001,065,200
25 Jan 20241.19001.20001.17001.19001.1900803,400
24 Jan 20241.18001.19001.16001.16001.1600344,000
23 Jan 20241.26001.27001.24001.25001.25001,620,800
22 Jan 20241.18001.22001.18001.21001.21001,254,300
19 Jan 20241.15001.18001.13001.18001.1800826,100
18 Jan 20241.20001.20001.17001.19001.19001,259,000
17 Jan 20241.18001.20001.18001.18001.1800803,200
16 Jan 20241.20001.21001.18001.21001.21001,179,100
12 Jan 20241.25001.26001.23001.26001.2600933,200
11 Jan 20241.25001.27001.24001.27001.27002,910,800
10 Jan 20241.25001.25001.22001.24001.24001,110,300
09 Jan 20241.23001.27001.23001.26001.26001,852,200
08 Jan 20241.17001.21001.17001.21001.21001,533,000
05 Jan 20241.17001.20001.16001.18001.1800690,600
04 Jan 20241.19001.20001.18001.20001.20001,104,900
03 Jan 20241.15001.17001.12001.17001.1700986,000
02 Jan 20241.29001.29001.27001.29001.2900784,800
29 Dec 20231.30001.32001.29001.29001.2900506,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...