Canada markets closed

Alstom SA (ALSMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5900+0.0200 (+1.27%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.55001.60001.55001.59001.5900492,138
Apr 18, 20241.53001.59001.53001.57001.5700405,300
Apr 17, 20241.48001.51001.47001.51001.5100652,100
Apr 16, 20241.43001.46001.42001.46001.4600899,000
Apr 15, 20241.52001.53001.48001.51001.51002,198,100
Apr 12, 20241.50001.51001.48001.50001.5000568,500
Apr 11, 20241.56001.58001.54001.58001.5800715,500
Apr 10, 20241.56001.57001.54001.55001.5500380,800
Apr 09, 20241.60001.61001.56001.58001.5800986,700
Apr 08, 20241.46001.48001.45001.47001.4700544,200
Apr 05, 20241.43001.47001.42001.46001.4600629,100
Apr 04, 20241.48001.50001.45001.46001.4600407,600
Apr 03, 20241.48001.50001.47001.48001.4800209,700
Apr 02, 20241.47001.48001.45001.48001.4800245,300
Apr 01, 20241.53001.53001.46001.46001.4600537,600
Mar 28, 20241.48001.49001.46001.49001.4900420,000
Mar 27, 20241.43001.45001.41001.44001.44001,357,200
Mar 26, 20241.41001.43001.40001.43001.4300618,800
Mar 25, 20241.40001.41001.37001.40001.40001,209,700
Mar 22, 20241.37001.39001.35001.39001.3900577,300
Mar 21, 20241.38001.41001.38001.39001.39001,097,400
Mar 20, 20241.34001.38001.33001.38001.3800785,600
Mar 19, 20241.36001.37001.34001.37001.37001,720,700
Mar 18, 20241.41001.42001.37001.39001.39001,663,500
Mar 15, 20241.27001.30001.27001.29001.2900298,300
Mar 14, 20241.28001.29001.25001.25001.25002,296,900
Mar 13, 20241.21001.26001.21001.26001.2600301,800
Mar 12, 20241.26001.29001.26001.27001.2700454,400
Mar 11, 20241.23001.25001.21001.23001.2300338,100
Mar 08, 20241.29001.29001.26001.27001.2700683,500
Mar 07, 20241.25001.29001.25001.29001.2900405,600
Mar 06, 20241.26001.26001.24001.25001.2500617,200
Mar 05, 20241.21001.24001.20001.23001.2300579,600
Mar 04, 20241.25001.28001.25001.27001.2700441,100
Mar 01, 20241.27001.28001.25001.28001.2800334,500
Feb 29, 20241.29001.31001.28001.29001.2900563,300
Feb 28, 20241.28001.30001.28001.28001.2800596,600
Feb 27, 20241.26001.29001.26001.27001.2700767,900
Feb 26, 20241.21001.23001.20001.21001.2100559,100
Feb 23, 20241.24001.25001.22001.24001.2400612,400
Feb 22, 20241.25001.26001.23001.24001.2400484,300
Feb 21, 20241.24001.26001.23001.26001.2600497,900
Feb 20, 20241.18001.21001.17001.20001.2000790,700
Feb 16, 20241.21001.24001.21001.21001.2100471,300
Feb 15, 20241.20001.22001.19001.20001.2000641,400
Feb 14, 20241.17001.20001.17001.19001.1900843,400
Feb 13, 20241.15001.19001.15001.16001.16001,789,200
Feb 12, 20241.20001.21001.19001.20001.2000595,400
Feb 09, 20241.23001.24001.20001.23001.2300642,300
Feb 08, 20241.21001.23001.20001.22001.2200800,000
Feb 07, 20241.22001.22001.18001.19001.19001,350,200
Feb 06, 20241.18001.21001.18001.21001.21001,542,200
Feb 05, 20241.21001.22001.18001.20001.20001,610,800
Feb 02, 20241.27001.27001.24001.27001.2700794,700
Feb 01, 20241.25001.25001.23001.25001.2500407,500
Jan 31, 20241.23001.24001.22001.22001.2200362,300
Jan 30, 20241.22001.23001.21001.23001.2300400,700
Jan 29, 20241.21001.23001.19001.23001.2300807,500
Jan 26, 20241.23001.25001.21001.23001.23001,065,200
Jan 25, 20241.19001.20001.17001.19001.1900803,400
Jan 24, 20241.18001.19001.16001.16001.1600344,000
Jan 23, 20241.26001.27001.24001.25001.25001,620,800
Jan 22, 20241.18001.22001.18001.21001.21001,254,300
Jan 19, 20241.15001.18001.13001.18001.1800826,100
Jan 18, 20241.20001.20001.17001.19001.19001,259,000
Jan 17, 20241.18001.20001.18001.18001.1800803,200
Jan 16, 20241.20001.21001.18001.21001.21001,179,100
Jan 12, 20241.25001.26001.23001.26001.2600933,200
Jan 11, 20241.25001.27001.24001.27001.27002,910,800
Jan 10, 20241.25001.25001.22001.24001.24001,110,300
Jan 09, 20241.23001.27001.23001.26001.26001,852,200
Jan 08, 20241.17001.21001.17001.21001.21001,533,000
Jan 05, 20241.17001.20001.16001.18001.1800690,600
Jan 04, 20241.19001.20001.18001.20001.20001,104,900
Jan 03, 20241.15001.17001.12001.17001.1700986,000
Jan 02, 20241.29001.29001.27001.29001.2900784,800
Dec 29, 20231.30001.32001.29001.29001.2900506,900
Dec 28, 20231.29001.32001.29001.30001.30001,810,600
Dec 27, 20231.29001.31001.29001.31001.3100669,000
Dec 26, 20231.29001.29001.27001.29001.2900304,900
Dec 22, 20231.28001.29001.27001.29001.2900499,000
Dec 21, 20231.30001.30001.27001.30001.3000566,300
Dec 20, 20231.28001.30001.27001.28001.2800396,300
Dec 19, 20231.29001.30001.28001.30001.3000543,400
Dec 18, 20231.27001.28001.24001.27001.2700851,700
Dec 15, 20231.24001.27001.24001.26001.2600619,000
Dec 14, 20231.21001.24001.21001.22001.2200922,300
Dec 13, 20231.13001.13001.10001.13001.1300727,200
Dec 12, 20231.16001.16001.14001.14001.1400630,400
Dec 11, 20231.18001.19001.17001.18001.18003,272,500
Dec 08, 20231.21001.23001.20001.22001.2200774,700
Dec 07, 20231.21001.23001.19001.22001.22003,115,700
Dec 06, 20231.18001.22001.18001.20001.2000699,600
Dec 05, 20231.17001.18001.14001.17001.17001,037,200
Dec 04, 20231.21001.22001.18001.22001.22001,659,600
Dec 01, 20231.21001.25001.20001.24001.2400566,700
Nov 30, 20231.19001.20001.18001.20001.20001,313,000
Nov 29, 20231.23001.24001.21001.23001.23002,489,000
Nov 28, 20231.25001.29001.25001.28001.28004,325,300
Nov 27, 20231.30001.31001.28001.31001.31001,512,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...