UK markets closed

Alstom SA (AOMFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.71+1.01 (+1.88%)
At close: 9:56AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202156.1356.1354.7154.7154.71100
10 Jun 202153.7053.7053.7053.7053.70-
09 Jun 202154.0054.8054.0054.8054.80400
08 Jun 202156.1356.1356.1356.1356.13-
07 Jun 202156.1356.1356.1356.1356.13100
04 Jun 202156.0056.0056.0056.0056.00-
03 Jun 202156.7556.7556.0056.0056.00600
02 Jun 202156.0056.0056.0056.0056.00-
01 Jun 202156.1157.0056.0056.0056.00200
28 May 202157.7557.7557.7557.7557.75100
27 May 202156.3456.3456.3456.3456.34100
26 May 202154.6456.7054.6456.7056.70100
25 May 202156.3956.3955.7455.7455.74100
24 May 202154.7356.3954.7356.3956.39100
21 May 202153.8953.8953.8953.8953.89100
20 May 202152.0052.0052.0052.0052.00100
19 May 202153.2353.2353.2353.2353.23-
18 May 202155.2555.2553.2353.2353.23500
17 May 202156.7456.7456.7456.7456.74-
14 May 202156.7456.7456.7456.7456.74-
13 May 202156.7456.7456.7456.7456.74-
12 May 202156.7456.7456.7456.7456.74-
11 May 202156.7456.7456.7456.7456.74-
10 May 202156.7456.7456.7456.7456.74800
07 May 202153.6053.6053.6053.6053.60-
06 May 202153.6053.6053.6053.6053.601,000
05 May 202153.8053.8053.8053.8053.80-
04 May 202153.8053.8053.8053.8053.80-
03 May 202154.6554.6553.6053.8053.802,800
30 Apr 202154.6054.6754.6054.6754.67200
29 Apr 202155.6955.6955.6955.6955.69500
28 Apr 202156.4056.4056.4056.4056.40-
27 Apr 202156.4856.4856.4056.4056.40600
26 Apr 202157.0957.0956.8056.8056.80600
23 Apr 202157.0057.0957.0057.0957.09100
22 Apr 202155.1755.1755.1755.1755.17-
21 Apr 202155.1555.1855.1555.1755.171,000
20 Apr 202154.1154.1154.1154.1154.11-
19 Apr 202154.6554.6554.1154.1154.11100
16 Apr 202154.3554.3554.3554.3554.35100
15 Apr 202152.8552.8552.8552.8552.85-
14 Apr 202152.8552.8552.8552.8552.85100
13 Apr 202153.5454.1253.5454.1254.12700
12 Apr 202153.0553.2551.7852.6052.601,700
09 Apr 202152.8452.8452.8452.8452.84100
08 Apr 202151.1551.1551.1551.1551.15-
07 Apr 202151.1551.1551.1551.1551.15200
06 Apr 202151.5252.0051.5252.0052.00100
05 Apr 202152.2052.2052.2052.2052.20300
01 Apr 202149.1652.2049.1652.2052.20300
31 Mar 202148.0548.0548.0548.0548.051,200
30 Mar 202148.0548.0548.0548.0548.05-
29 Mar 202149.1849.2648.0548.0548.052,400
26 Mar 202147.7947.7947.7947.7947.79-
25 Mar 202147.7947.7947.7947.7947.79100
24 Mar 202148.3248.3248.3248.3248.32100
23 Mar 202148.9048.9048.9048.9048.90300
22 Mar 202149.2049.2049.2049.2049.20100
19 Mar 202148.7048.7048.7048.7048.70-
18 Mar 202149.5149.5148.0348.7048.70200
17 Mar 202150.4950.4950.4950.4950.49100
16 Mar 202150.5050.5050.5050.5050.50100
15 Mar 202153.4553.4553.4553.4553.45-
12 Mar 202153.4553.4553.4553.4553.45100
11 Mar 202152.0352.2651.3351.3351.33100
10 Mar 202151.7551.7551.7551.7551.75-
09 Mar 202152.0552.0550.7551.7551.75200
08 Mar 202151.6651.6651.6651.6651.66-
05 Mar 202151.6651.6651.6651.6651.66100
04 Mar 202153.0053.0052.7652.7652.76200
03 Mar 202152.8052.8052.8052.8052.80200
02 Mar 202150.6550.6550.6550.6550.65100
01 Mar 202149.9749.9749.9749.9749.97-
26 Feb 202149.9749.9749.9749.9749.97100
25 Feb 202151.0151.0151.0051.0051.00100
24 Feb 202150.4550.4550.4550.4550.45100
23 Feb 202150.8050.8050.8050.8050.80100
22 Feb 202149.2549.2549.2549.2549.25300
19 Feb 202149.3549.3549.3549.3549.35100
18 Feb 202150.5050.5050.0250.0250.02100
17 Feb 202150.6550.6550.0050.0750.07500
16 Feb 202150.6951.0050.6951.0051.00300
12 Feb 202152.4052.4052.4052.4052.40-
11 Feb 202152.4052.4052.4052.4052.40100
10 Feb 202152.1752.1752.1552.1552.15100
09 Feb 202151.6751.6751.6751.6751.67-
08 Feb 202151.6751.6751.6751.6751.67-
05 Feb 202152.1052.1051.6751.6751.67200
04 Feb 202154.7056.2954.7056.2956.29100
03 Feb 202154.8654.8654.8654.8654.86100
02 Feb 202156.0056.1355.9155.9155.912,300
01 Feb 202157.5257.5257.5257.5257.52100
29 Jan 202152.3055.1152.3055.1155.11100
28 Jan 202154.9954.9954.1354.1354.13100
27 Jan 202155.0155.0152.7955.0155.011,000
26 Jan 202155.6055.6055.6055.6055.60100
25 Jan 202158.8058.8056.6156.6156.61100
22 Jan 202159.0559.0559.0559.0559.05-
21 Jan 202158.7059.0558.7059.0559.05100
20 Jan 202158.6958.6958.6958.6958.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...