UK markets close in 6 hours 56 minutes

Alstom SA (AOMFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.490.00 (0.00%)
At close: 12:28PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202218.4918.4918.4918.4918.49-
23 Sept 202218.4918.4918.4918.4918.49600
22 Sept 202218.7518.7518.4918.4918.49100
21 Sept 202218.5518.5518.5518.5518.55-
20 Sept 202219.2519.3218.5518.5518.552,800
19 Sept 202220.0020.0020.0020.0020.00100
16 Sept 202219.6519.6519.6519.6519.65600
15 Sept 202220.0920.0920.0920.0920.09300
14 Sept 202221.4521.4521.4521.4521.45-
13 Sept 202221.4521.4521.4521.4521.45-
12 Sept 202222.3722.3721.4521.4521.45200
09 Sept 202220.0120.0120.0120.0120.01-
08 Sept 202220.0120.0120.0120.0120.011,100
07 Sept 202220.1320.1320.1320.1320.131,000
06 Sept 202220.1320.1320.1320.1320.13-
02 Sept 202220.1320.1320.1320.1320.13-
01 Sept 202220.1320.1320.1320.1320.13100
31 Aug 202221.2221.2221.2221.2221.221,000
30 Aug 202221.4021.4021.2221.2221.22100
29 Aug 202221.8021.8021.8021.8021.80-
26 Aug 202221.8021.8021.8021.8021.80-
25 Aug 202221.8721.8721.8021.8021.80100
24 Aug 202221.3721.3720.3920.3920.395,900
23 Aug 202225.7225.7225.7225.7225.72-
22 Aug 202225.7225.7225.7225.7225.72-
19 Aug 202225.7225.7225.7225.7225.72-
18 Aug 202225.7225.7225.7225.7225.72-
17 Aug 202225.7225.7225.7225.7225.72-
16 Aug 202225.7225.7225.7225.7225.72-
15 Aug 202225.7225.7225.7225.7225.72-
12 Aug 202225.7225.7225.7225.7225.72-
11 Aug 202225.7225.7225.7225.7225.72-
10 Aug 202225.7225.7225.7225.7225.72600
09 Aug 202224.0924.0924.0924.0924.09-
08 Aug 202224.0924.0924.0924.0924.09100
05 Aug 202224.6524.6524.6524.6524.65200
04 Aug 202223.2623.2623.2623.2623.261,200
03 Aug 202223.2623.2623.2623.2623.26-
02 Aug 202223.2623.2623.2623.2623.26100
01 Aug 202223.5123.5123.5123.5123.51-
29 Jul 202223.5123.5123.5123.5123.51-
28 Jul 202223.5123.5123.5123.5123.51100
27 Jul 202223.6123.6123.6123.6123.61-
26 Jul 202223.6123.6123.6123.6123.61-
25 Jul 202223.6123.6123.6123.6123.61-
22 Jul 202223.6123.6123.6123.6123.614,400
21 Jul 202223.6123.6123.6123.6123.61-
20 Jul 202223.6123.6123.6123.6123.618,600
20 Jul 20220.256 Dividend
19 Jul 202223.6123.6123.6123.6123.35-
18 Jul 202223.6123.6123.6123.6123.35-
15 Jul 202223.6123.6123.6123.6123.35-
14 Jul 202223.6123.6123.6123.6123.35-
13 Jul 202223.6123.6123.6123.6123.358,300
12 Jul 202222.8022.8022.8022.8022.55-
11 Jul 202222.8022.8022.8022.8022.55-
08 Jul 202222.8022.8022.8022.8022.55-
07 Jul 202222.8022.8022.8022.8022.55-
06 Jul 202222.8022.8022.8022.8022.55-
05 Jul 202222.8022.8022.8022.8022.55300
01 Jul 202222.4222.4222.4222.4222.18-
30 Jun 202222.4222.4222.4222.4222.18100
29 Jun 202224.5524.5524.5524.5524.281,200
28 Jun 202224.5524.5524.5524.5524.28-
27 Jun 202224.5524.5524.5524.5524.281,500
24 Jun 202225.2225.2225.2225.2224.95-
23 Jun 202225.2225.2225.2225.2224.95100
22 Jun 202225.1025.1025.1025.1024.834,400
21 Jun 202225.6725.6725.1025.1024.83100
17 Jun 202225.3425.3425.3425.3425.07-
16 Jun 202225.3425.3425.3425.3425.07100
15 Jun 202225.7025.7025.7025.7025.42-
14 Jun 202225.7025.7025.7025.7025.42100
13 Jun 202225.4725.4725.4725.4725.19100
10 Jun 202227.3827.3827.3827.3827.08-
09 Jun 202227.3827.3827.3827.3827.08-
08 Jun 202227.3827.3827.3827.3827.08-
07 Jun 202227.3827.3827.3827.3827.08-
06 Jun 202227.3827.3827.3827.3827.08-
03 Jun 202227.3827.3827.3827.3827.08-
02 Jun 202227.3827.3827.3827.3827.08-
01 Jun 202227.3827.3827.3827.3827.08-
31 May 202227.3827.3827.3827.3827.08100
27 May 202227.6327.6327.6327.6327.33100
26 May 202226.3826.3826.3826.3826.09800
25 May 202226.2926.2926.1026.2225.942,300
24 May 202226.1626.1626.1626.1625.88-
23 May 202226.1626.1626.1626.1625.88300
20 May 202226.1926.1926.1926.1925.91-
19 May 202225.8326.1924.4526.1925.91300
18 May 202224.1825.1024.1824.2023.946,200
17 May 202223.9723.9723.9723.9723.718,300
16 May 202223.9723.9723.9723.9723.71-
13 May 202223.9723.9723.9723.9723.71-
12 May 202223.9723.9723.9723.9723.71100
11 May 202222.6922.6922.6922.6922.44400
10 May 202224.2824.2824.0624.0623.80200
09 May 202224.2124.2123.7524.0623.80900
06 May 202224.0624.0623.8423.8423.58500
05 May 202223.0023.0023.0023.0022.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...