Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Alstom SA (AOMFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

16.53

0.00

(0.00%)

As of 12:09PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	16.53	16.53	16.53	16.53	16.53	-
23 Apr 2024	16.53	16.53	16.53	16.53	16.53	100
22 Apr 2024	16.32	16.32	16.32	16.32	16.32	100
19 Apr 2024	16.15	16.15	16.15	16.15	16.15	100
18 Apr 2024	16.07	16.30	16.07	16.15	16.15	4,700
17 Apr 2024	15.50	15.50	14.85	15.15	15.15	9,200
16 Apr 2024	16.05	16.05	16.05	16.05	16.05	-
15 Apr 2024	16.05	16.05	16.05	16.05	16.05	100
12 Apr 2024	16.12	16.12	16.12	16.12	16.12	100
11 Apr 2024	16.15	16.15	15.98	16.12	16.12	1,100
10 Apr 2024	16.00	16.50	15.96	16.06	16.06	10,200
09 Apr 2024	15.75	16.22	15.75	16.22	16.22	2,700
08 Apr 2024	15.04	15.04	15.00	15.00	15.00	2,700
05 Apr 2024	15.04	15.04	15.04	15.04	15.04	1,300
04 Apr 2024	15.28	15.28	14.96	15.04	15.04	400
03 Apr 2024	15.45	15.45	15.45	15.45	15.45	-
02 Apr 2024	15.45	15.45	15.45	15.45	15.45	-
01 Apr 2024	15.45	15.45	15.45	15.45	15.45	-
28 Mar 2024	15.45	15.45	15.45	15.45	15.45	100
27 Mar 2024	14.49	14.49	14.49	14.49	14.49	8,000
26 Mar 2024	14.49	14.49	14.49	14.49	14.49	-
25 Mar 2024	14.57	14.57	14.26	14.49	14.49	10,700
22 Mar 2024	14.28	14.28	14.28	14.28	14.28	100
21 Mar 2024	13.40	13.40	13.40	13.40	13.40	100
20 Mar 2024	14.08	14.08	14.08	14.08	14.08	9,400
19 Mar 2024	14.08	14.08	14.08	14.08	14.08	100
18 Mar 2024	14.44	14.44	14.44	14.44	14.44	6,900
15 Mar 2024	13.33	13.33	13.33	13.33	13.33	2,000
14 Mar 2024	13.10	13.10	13.10	13.10	13.10	-
13 Mar 2024	13.10	13.10	13.10	13.10	13.10	-
12 Mar 2024	13.10	13.10	13.10	13.10	13.10	100
11 Mar 2024	12.86	12.86	12.86	12.86	12.86	100
08 Mar 2024	13.22	13.22	13.22	13.22	13.22	100
07 Mar 2024	13.11	13.21	13.11	13.21	13.21	7,800
06 Mar 2024	13.00	13.05	13.00	13.05	13.05	5,100
05 Mar 2024	13.00	13.00	13.00	13.00	13.00	200
04 Mar 2024	13.12	13.12	13.12	13.12	13.12	-
01 Mar 2024	13.13	13.13	13.12	13.12	13.12	200
29 Feb 2024	13.45	13.45	13.45	13.45	13.45	-
28 Feb 2024	13.45	13.45	13.45	13.45	13.45	100
27 Feb 2024	13.22	13.22	13.22	13.22	13.22	2,000
26 Feb 2024	12.71	12.71	12.71	12.71	12.71	2,000
23 Feb 2024	12.72	12.72	12.72	12.72	12.72	100
22 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
21 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
20 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
16 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
15 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
14 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
13 Feb 2024	12.14	12.24	12.14	12.24	12.24	100
12 Feb 2024	12.55	12.55	12.55	12.55	12.55	-
09 Feb 2024	12.55	12.55	12.55	12.55	12.55	7,100
08 Feb 2024	12.38	12.38	12.38	12.38	12.38	100
07 Feb 2024	12.29	12.29	12.29	12.29	12.29	-
06 Feb 2024	12.29	12.29	12.29	12.29	12.29	11,700
05 Feb 2024	12.60	12.60	12.46	12.46	12.46	100
02 Feb 2024	12.74	13.14	12.74	13.14	13.14	500
01 Feb 2024	12.70	12.70	12.70	12.70	12.70	900
31 Jan 2024	12.70	12.70	12.70	12.70	12.70	100
30 Jan 2024	12.96	12.96	12.96	12.96	12.96	-
29 Jan 2024	12.96	12.96	12.96	12.96	12.96	-
26 Jan 2024	12.96	12.96	12.96	12.96	12.96	1,700
25 Jan 2024	12.20	12.20	12.20	12.20	12.20	2,300
24 Jan 2024	12.27	12.27	12.27	12.27	12.27	200
23 Jan 2024	12.28	12.28	12.28	12.28	12.28	-
22 Jan 2024	12.47	12.47	12.28	12.28	12.28	7,500
19 Jan 2024	11.97	11.97	11.93	11.95	11.95	300
18 Jan 2024	12.32	12.32	12.32	12.32	12.32	-
17 Jan 2024	12.32	12.32	12.32	12.32	12.32	100
16 Jan 2024	12.52	12.52	12.39	12.39	12.39	5,100
12 Jan 2024	12.88	13.07	12.88	13.07	13.07	7,400
11 Jan 2024	12.86	12.86	12.86	12.86	12.86	-
10 Jan 2024	12.90	12.90	12.86	12.86	12.86	5,400
09 Jan 2024	12.99	12.99	12.80	12.80	12.80	1,100
08 Jan 2024	12.52	12.52	12.52	12.52	12.52	100
05 Jan 2024	12.26	12.35	12.20	12.35	12.35	5,100
04 Jan 2024	12.29	12.29	12.29	12.29	12.29	100
03 Jan 2024	12.00	12.23	11.71	12.23	12.23	400
02 Jan 2024	13.39	13.39	13.39	13.39	13.39	100
29 Dec 2023	13.47	13.47	13.47	13.47	13.47	100
28 Dec 2023	13.26	13.26	13.26	13.26	13.26	100
27 Dec 2023	13.49	13.56	13.36	13.36	13.36	500
26 Dec 2023	13.50	13.50	13.01	13.01	13.01	100
22 Dec 2023	13.30	13.30	13.30	13.30	13.30	-
21 Dec 2023	13.30	13.30	13.30	13.30	13.30	-
20 Dec 2023	13.30	13.30	13.30	13.30	13.30	900
19 Dec 2023	13.27	13.27	13.27	13.27	13.27	-
18 Dec 2023	13.27	13.27	13.27	13.27	13.27	-
15 Dec 2023	12.95	13.27	12.95	13.27	13.27	200
14 Dec 2023	12.56	12.56	12.56	12.56	12.56	300
13 Dec 2023	12.04	12.04	12.04	12.04	12.04	-
12 Dec 2023	12.23	12.23	12.04	12.04	12.04	100
11 Dec 2023	12.28	12.32	12.28	12.32	12.32	100
08 Dec 2023	12.60	12.60	12.60	12.60	12.60	-
07 Dec 2023	12.70	12.70	12.60	12.60	12.60	1,700
06 Dec 2023	12.35	12.35	12.10	12.35	12.35	1,800
05 Dec 2023	12.28	12.28	12.28	12.28	12.28	100
04 Dec 2023	12.50	12.58	12.46	12.58	12.58	400
01 Dec 2023	12.55	12.55	12.55	12.55	12.55	-
30 Nov 2023	12.55	12.55	12.55	12.55	12.55	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,077.18+36.80(+0.46%)

FTSE 25019,595.93-123.44(-0.63%)

AIM753.05-1.64(-0.22%)

GBP/EUR1.1654+0.0010(+0.08%)

GBP/USD1.2494+0.0032(+0.25%)

Bitcoin GBP51,113.64-790.59(-1.52%)

Trending tickers

Alstom SA (AOMFF)

FTSE 100
8,077.18
+36.80(+0.46%)

FTSE 250
19,595.93
-123.44(-0.63%)

AIM
753.05
-1.64(-0.22%)

GBP/EUR
1.1654
+0.0010(+0.08%)

GBP/USD
1.2494
+0.0032(+0.25%)

Bitcoin GBP
51,113.64
-790.59(-1.52%)