UK markets open in 3 hours 7 minutes

Alstom SA (AOMFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
35.83-2.16 (-5.70%)
At close: 9:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202135.8335.8335.8335.8335.83100
21 Sept 202137.9937.9937.9937.9937.99-
20 Sept 202137.9937.9937.9937.9937.99-
17 Sept 202137.9937.9937.9937.9937.99200
16 Sept 202135.8536.2335.8536.2336.23100
15 Sept 202136.2736.2736.0136.0136.01100
14 Sept 202136.6736.8036.6736.8036.80800
13 Sept 202137.4537.4537.4537.4537.45200
10 Sept 202138.3238.3238.1038.1038.103,100
09 Sept 202139.2239.2238.5438.8538.85900
08 Sept 202139.8340.2739.8340.2740.27100
07 Sept 202140.6840.6840.5540.6040.60600
03 Sept 202142.0042.0041.9741.9741.97100
02 Sept 202140.9742.1640.9741.6741.67900
01 Sept 202142.1242.1242.1042.1042.10100
31 Aug 202141.9841.9841.9841.9841.98-
30 Aug 202141.9841.9841.9841.9841.98100
27 Aug 202142.8842.8842.8842.8842.88100
26 Aug 202141.2541.2541.2541.2541.25-
25 Aug 202141.2541.2541.2541.2541.25-
24 Aug 202141.2541.2541.2541.2541.25-
23 Aug 202141.2541.2541.2541.2541.25100
20 Aug 202142.6542.6542.6542.6542.65100
19 Aug 202144.6044.6044.6044.6044.60100
18 Aug 202141.6341.6341.6341.6341.63100
17 Aug 202140.5640.5640.5640.5640.56-
16 Aug 202140.5542.5840.5540.5640.56200
13 Aug 202142.5542.5540.6340.6340.63100
12 Aug 202142.0042.4042.0042.4042.40600
11 Aug 202142.4642.4642.4642.4642.46100
10 Aug 202142.6542.6542.6542.6542.65-
09 Aug 202141.7542.6541.7542.6542.65100
06 Aug 202142.5742.5742.5742.5742.57100
05 Aug 202141.5041.5041.5041.5041.50200
04 Aug 202141.8441.8441.8441.8441.84100
03 Aug 202139.9839.9839.9039.9039.90300
02 Aug 202141.0141.0141.0141.0141.01-
02 Aug 20210.297 Dividend
30 Jul 202141.0141.0141.0141.0140.71100
29 Jul 202142.7142.7142.4542.4542.14100
28 Jul 202143.6943.6943.6943.6943.37100
27 Jul 202143.6543.6543.6543.6543.33-
26 Jul 202143.6543.6543.6543.6543.33-
23 Jul 202143.5543.6543.3043.6543.331,000
22 Jul 202142.8042.8042.8042.8042.49100
21 Jul 202142.1142.1142.1142.1141.81100
20 Jul 202141.1541.1541.1541.1540.85900
19 Jul 202141.2941.2941.1541.1540.85300
16 Jul 202141.6141.6141.6141.6141.31-
15 Jul 202141.6141.6141.6141.6141.31-
14 Jul 202141.6141.6141.6141.6141.31-
13 Jul 202141.6141.6141.6141.6141.31100
12 Jul 202144.9744.9744.9744.9744.64-
09 Jul 202144.9744.9744.9744.9744.64-
08 Jul 202144.9744.9744.9744.9744.641,500
07 Jul 202145.9545.9544.9044.9044.57900
06 Jul 202149.5549.5547.6547.6547.302,300
02 Jul 202151.8551.8551.8551.8551.47-
01 Jul 202151.8551.8551.8551.8551.47-
30 Jun 202151.8551.8551.8551.8551.47100
29 Jun 202150.7550.7550.7550.7550.38-
28 Jun 202150.0150.7550.0150.7550.38100
25 Jun 202151.6251.6251.6251.6251.25200
24 Jun 202151.0251.0251.0251.0250.65-
23 Jun 202151.0251.0251.0251.0250.65-
22 Jun 202151.2751.2751.0251.0250.652,100
21 Jun 202151.2751.2751.2751.2750.90100
18 Jun 202152.0652.0652.0652.0651.681,000
17 Jun 202153.6953.6953.6953.6953.302,000
16 Jun 202157.3557.3557.3557.3556.93-
15 Jun 202157.3557.3557.3557.3556.93100
14 Jun 202155.9956.8555.9956.8556.44100
11 Jun 202156.1356.1354.7154.7154.31100
10 Jun 202153.7053.7053.7053.7053.31-
09 Jun 202154.0054.8054.0054.8054.40400
08 Jun 202156.1356.1356.1356.1355.72-
07 Jun 202156.1356.1356.1356.1355.72100
04 Jun 202156.0056.0056.0056.0055.59-
03 Jun 202156.7556.7556.0056.0055.59600
02 Jun 202156.0056.0056.0056.0055.59-
01 Jun 202156.1157.0056.0056.0055.59200
28 May 202157.7557.7557.7557.7557.33100
27 May 202156.3456.3456.3456.3455.93100
26 May 202154.6456.7054.6456.7056.29100
25 May 202156.3956.3955.7455.7455.34100
24 May 202154.7356.3954.7356.3955.98100
21 May 202153.8953.8953.8953.8953.50100
20 May 202152.0052.0052.0052.0051.62100
19 May 202153.2353.2353.2353.2352.84-
18 May 202155.2555.2553.2353.2352.84500
17 May 202156.7456.7456.7456.7456.33-
14 May 202156.7456.7456.7456.7456.33-
13 May 202156.7456.7456.7456.7456.33-
12 May 202156.7456.7456.7456.7456.33-
11 May 202156.7456.7456.7456.7456.33-
10 May 202156.7456.7456.7456.7456.33800
07 May 202153.6053.6053.6053.6053.21-
06 May 202153.6053.6053.6053.6053.211,000
05 May 202153.8053.8053.8053.8053.41-
04 May 202153.8053.8053.8053.8053.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...