Alstom SA (ALSMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.7000-0.0100 (-0.27%)
At close: 3:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 3.5800 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 109,700 |
| 24 Nov 2021 | 3.7000 | 3.7400 | 3.6800 | 3.7300 | 3.7300 | 304,700 |
| 23 Nov 2021 | 3.7800 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 246,400 |
| 22 Nov 2021 | 3.6700 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 398,200 |
| 19 Nov 2021 | 3.6800 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 171,100 |
| 18 Nov 2021 | 3.6700 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 351,800 |
| 17 Nov 2021 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 352,200 |
| 16 Nov 2021 | 3.8300 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 632,800 |
| 15 Nov 2021 | 3.6700 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 416,800 |
| 12 Nov 2021 | 3.6700 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 234,500 |
| 11 Nov 2021 | 3.7800 | 3.8300 | 3.7100 | 3.7200 | 3.7200 | 438,000 |
| 10 Nov 2021 | 3.9500 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 1,980,400 |
| 09 Nov 2021 | 3.6300 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 10,876,400 |
| 08 Nov 2021 | 3.6200 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 3,223,200 |
| 05 Nov 2021 | 3.5600 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 376,900 |
| 04 Nov 2021 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 433,900 |
| 03 Nov 2021 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 543,400 |
| 02 Nov 2021 | 3.5600 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 483,600 |
| 01 Nov 2021 | 3.5300 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 509,700 |
| 29 Oct 2021 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 222,000 |
| 28 Oct 2021 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 3,442,500 |
| 27 Oct 2021 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 1,519,200 |
| 26 Oct 2021 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 368,000 |
| 25 Oct 2021 | 3.5100 | 3.5600 | 3.4900 | 3.5600 | 3.5600 | 558,200 |
| 22 Oct 2021 | 3.6000 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 184,300 |
| 21 Oct 2021 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 1,245,400 |
| 20 Oct 2021 | 3.5800 | 3.6400 | 3.5700 | 3.6200 | 3.6200 | 526,000 |
| 19 Oct 2021 | 3.6400 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 860,200 |
| 18 Oct 2021 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 2,696,000 |
| 15 Oct 2021 | 3.5800 | 3.6000 | 3.5300 | 3.5800 | 3.5800 | 303,600 |
| 14 Oct 2021 | 3.5800 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 316,700 |
| 13 Oct 2021 | 3.4700 | 3.5600 | 3.4600 | 3.5400 | 3.5400 | 275,100 |
| 12 Oct 2021 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 395,000 |
| 11 Oct 2021 | 3.5400 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 560,600 |
| 08 Oct 2021 | 3.5800 | 3.5800 | 3.5100 | 3.5600 | 3.5600 | 389,200 |
| 07 Oct 2021 | 3.5900 | 3.6100 | 3.5300 | 3.5400 | 3.5400 | 416,600 |
| 06 Oct 2021 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 394,700 |
| 05 Oct 2021 | 3.5300 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 386,700 |
| 04 Oct 2021 | 3.6600 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 361,500 |
| 01 Oct 2021 | 3.6700 | 3.6700 | 3.5900 | 3.6400 | 3.6400 | 296,500 |
| 30 Sept 2021 | 3.7600 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 689,900 |
| 29 Sept 2021 | 3.7300 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 192,900 |
| 28 Sept 2021 | 3.7800 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 404,500 |
| 27 Sept 2021 | 3.8000 | 3.8300 | 3.7200 | 3.7900 | 3.7900 | 506,200 |
| 24 Sept 2021 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 347,600 |
| 23 Sept 2021 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 378,300 |
| 22 Sept 2021 | 3.6000 | 3.6800 | 3.6000 | 3.6500 | 3.6500 | 355,400 |
| 21 Sept 2021 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 379,400 |
| 20 Sept 2021 | 3.5900 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 399,700 |
| 17 Sept 2021 | 3.7400 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 276,600 |
| 16 Sept 2021 | 3.6400 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 394,000 |
| 15 Sept 2021 | 3.5500 | 3.5600 | 3.5100 | 3.5500 | 3.5500 | 2,288,000 |
| 14 Sept 2021 | 3.6800 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 446,500 |
| 13 Sept 2021 | 3.6800 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 370,200 |
| 10 Sept 2021 | 3.7700 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 257,400 |
| 09 Sept 2021 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 295,900 |
| 08 Sept 2021 | 3.8700 | 3.9200 | 3.8700 | 3.9200 | 3.9200 | 1,214,000 |
| 07 Sept 2021 | 3.9600 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 218,100 |
| 03 Sept 2021 | 4.0900 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 166,000 |
| 02 Sept 2021 | 4.1300 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 323,800 |
| 01 Sept 2021 | 4.3100 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 202,500 |
| 31 Aug 2021 | 4.2200 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 337,300 |
| 30 Aug 2021 | 4.2900 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 240,800 |
| 27 Aug 2021 | 4.2800 | 4.3200 | 4.2100 | 4.3100 | 4.3100 | 179,600 |
| 26 Aug 2021 | 4.2800 | 4.2900 | 4.2500 | 4.2700 | 4.2700 | 263,200 |
| 25 Aug 2021 | 4.3400 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 131,800 |
| 24 Aug 2021 | 4.2600 | 4.2800 | 4.2300 | 4.2800 | 4.2800 | 524,000 |
| 23 Aug 2021 | 4.1900 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 655,100 |
| 20 Aug 2021 | 4.0400 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 312,700 |
| 19 Aug 2021 | 4.2300 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 254,100 |
| 18 Aug 2021 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 202,300 |
| 17 Aug 2021 | 4.1800 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 314,800 |
| 16 Aug 2021 | 4.1600 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 497,700 |
| 13 Aug 2021 | 4.0900 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 283,400 |
| 12 Aug 2021 | 4.1600 | 4.1900 | 4.1600 | 4.1700 | 4.1700 | 237,900 |
| 11 Aug 2021 | 4.1400 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 268,800 |
| 10 Aug 2021 | 4.0900 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 311,700 |
| 09 Aug 2021 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 305,600 |
| 06 Aug 2021 | 4.0700 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 190,300 |
| 05 Aug 2021 | 4.0300 | 4.1100 | 4.0300 | 4.0800 | 4.0800 | 219,500 |
| 04 Aug 2021 | 4.1300 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 175,500 |
| 03 Aug 2021 | 4.1400 | 4.1400 | 4.0500 | 4.1000 | 4.1000 | 262,300 |
| 02 Aug 2021 | 4.1800 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 396,800 |
| 30 Jul 2021 | 4.0900 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 187,000 |
| 29 Jul 2021 | 4.2400 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 235,800 |
| 29 Jul 2021 | 0.03 Dividend | |||||
| 28 Jul 2021 | 4.3000 | 4.3000 | 4.2400 | 4.3000 | 4.2700 | 362,500 |
| 27 Jul 2021 | 4.2400 | 4.3000 | 4.2400 | 4.2800 | 4.2501 | 242,300 |
| 26 Jul 2021 | 4.3000 | 4.3200 | 4.2500 | 4.3000 | 4.2700 | 367,600 |
| 23 Jul 2021 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.2799 | 168,000 |
| 22 Jul 2021 | 4.2600 | 4.2800 | 4.2000 | 4.2400 | 4.2104 | 293,400 |
| 21 Jul 2021 | 4.2500 | 4.3100 | 4.2500 | 4.2900 | 4.2601 | 146,600 |
| 20 Jul 2021 | 4.1900 | 4.2400 | 4.1800 | 4.2100 | 4.1806 | 274,100 |
| 19 Jul 2021 | 4.0900 | 4.1200 | 4.0600 | 4.0700 | 4.0416 | 384,300 |
| 16 Jul 2021 | 4.1500 | 4.1700 | 4.1200 | 4.1500 | 4.1210 | 148,400 |
| 15 Jul 2021 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 4.1806 | 406,300 |
| 14 Jul 2021 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.1906 | 994,800 |
| 13 Jul 2021 | 4.2600 | 4.2600 | 4.1600 | 4.1600 | 4.1310 | 1,048,300 |
| 12 Jul 2021 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3594 | 257,900 |
| 09 Jul 2021 | 4.5300 | 4.5300 | 4.4200 | 4.4400 | 4.4090 | 299,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
