Alstom SA (AOMFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.13

+0.13

(+0.73%)

At close: 03:12PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	18.20	19.20	18.13	18.13	18.13	4,700
May 09, 2024	18.00	18.00	18.00	18.00	18.00	500
May 08, 2024	17.52	18.09	17.40	18.09	18.09	1,500
May 07, 2024	17.70	17.70	17.70	17.70	17.70	900
May 06, 2024	17.80	17.80	17.80	17.80	17.80	100
May 03, 2024	17.80	17.80	17.80	17.80	17.80	100
May 02, 2024	16.53	16.53	16.53	16.53	16.53	-
May 01, 2024	16.53	16.53	16.53	16.53	16.53	-
Apr 30, 2024	16.53	16.53	16.53	16.53	16.53	-
Apr 29, 2024	16.53	16.53	16.53	16.53	16.53	-
Apr 26, 2024	16.53	16.53	16.53	16.53	16.53	100
Apr 25, 2024	16.53	16.53	16.53	16.53	16.53	-
Apr 24, 2024	16.53	16.53	16.53	16.53	16.53	-
Apr 23, 2024	16.53	16.53	16.53	16.53	16.53	100
Apr 22, 2024	16.32	16.32	16.32	16.32	16.32	100
Apr 19, 2024	16.15	16.15	16.15	16.15	16.15	100
Apr 18, 2024	16.07	16.30	16.07	16.15	16.15	4,700
Apr 17, 2024	15.50	15.50	14.85	15.15	15.15	9,200
Apr 16, 2024	16.05	16.05	16.05	16.05	16.05	-
Apr 15, 2024	16.05	16.05	16.05	16.05	16.05	100
Apr 12, 2024	16.12	16.12	16.12	16.12	16.12	100
Apr 11, 2024	16.15	16.15	15.98	16.12	16.12	1,100
Apr 10, 2024	16.00	16.50	15.96	16.06	16.06	10,200
Apr 09, 2024	15.75	16.22	15.75	16.22	16.22	2,700
Apr 08, 2024	15.04	15.04	15.00	15.00	15.00	2,700
Apr 05, 2024	15.04	15.04	15.04	15.04	15.04	1,300
Apr 04, 2024	15.28	15.28	14.96	15.04	15.04	400
Apr 03, 2024	15.45	15.45	15.45	15.45	15.45	-
Apr 02, 2024	15.45	15.45	15.45	15.45	15.45	-
Apr 01, 2024	15.45	15.45	15.45	15.45	15.45	-
Mar 28, 2024	15.45	15.45	15.45	15.45	15.45	100
Mar 27, 2024	14.49	14.49	14.49	14.49	14.49	8,000
Mar 26, 2024	14.49	14.49	14.49	14.49	14.49	-
Mar 25, 2024	14.57	14.57	14.26	14.49	14.49	10,700
Mar 22, 2024	14.28	14.28	14.28	14.28	14.28	100
Mar 21, 2024	13.40	13.40	13.40	13.40	13.40	100
Mar 20, 2024	14.08	14.08	14.08	14.08	14.08	9,400
Mar 19, 2024	14.08	14.08	14.08	14.08	14.08	100
Mar 18, 2024	14.44	14.44	14.44	14.44	14.44	6,900
Mar 15, 2024	13.33	13.33	13.33	13.33	13.33	2,000
Mar 14, 2024	13.10	13.10	13.10	13.10	13.10	-
Mar 13, 2024	13.10	13.10	13.10	13.10	13.10	-
Mar 12, 2024	13.10	13.10	13.10	13.10	13.10	100
Mar 11, 2024	12.86	12.86	12.86	12.86	12.86	100
Mar 08, 2024	13.22	13.22	13.22	13.22	13.22	100
Mar 07, 2024	13.11	13.21	13.11	13.21	13.21	7,800
Mar 06, 2024	13.00	13.05	13.00	13.05	13.05	5,100
Mar 05, 2024	13.00	13.00	13.00	13.00	13.00	200
Mar 04, 2024	13.12	13.12	13.12	13.12	13.12	-
Mar 01, 2024	13.13	13.13	13.12	13.12	13.12	200
Feb 29, 2024	13.45	13.45	13.45	13.45	13.45	-
Feb 28, 2024	13.45	13.45	13.45	13.45	13.45	100
Feb 27, 2024	13.22	13.22	13.22	13.22	13.22	2,000
Feb 26, 2024	12.71	12.71	12.71	12.71	12.71	2,000
Feb 23, 2024	12.72	12.72	12.72	12.72	12.72	100
Feb 22, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 21, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 20, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 16, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 15, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 14, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 13, 2024	12.14	12.24	12.14	12.24	12.24	100
Feb 12, 2024	12.55	12.55	12.55	12.55	12.55	-
Feb 09, 2024	12.55	12.55	12.55	12.55	12.55	7,100
Feb 08, 2024	12.38	12.38	12.38	12.38	12.38	100
Feb 07, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 06, 2024	12.29	12.29	12.29	12.29	12.29	11,700
Feb 05, 2024	12.60	12.60	12.46	12.46	12.46	100
Feb 02, 2024	12.74	13.14	12.74	13.14	13.14	500
Feb 01, 2024	12.70	12.70	12.70	12.70	12.70	900
Jan 31, 2024	12.70	12.70	12.70	12.70	12.70	100
Jan 30, 2024	12.96	12.96	12.96	12.96	12.96	-
Jan 29, 2024	12.96	12.96	12.96	12.96	12.96	-
Jan 26, 2024	12.96	12.96	12.96	12.96	12.96	1,700
Jan 25, 2024	12.20	12.20	12.20	12.20	12.20	2,300
Jan 24, 2024	12.27	12.27	12.27	12.27	12.27	200
Jan 23, 2024	12.28	12.28	12.28	12.28	12.28	-
Jan 22, 2024	12.47	12.47	12.28	12.28	12.28	7,500
Jan 19, 2024	11.97	11.97	11.93	11.95	11.95	300
Jan 18, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 17, 2024	12.32	12.32	12.32	12.32	12.32	100
Jan 16, 2024	12.52	12.52	12.39	12.39	12.39	5,100
Jan 12, 2024	12.88	13.07	12.88	13.07	13.07	7,400
Jan 11, 2024	12.86	12.86	12.86	12.86	12.86	-
Jan 10, 2024	12.90	12.90	12.86	12.86	12.86	5,400
Jan 09, 2024	12.99	12.99	12.80	12.80	12.80	1,100
Jan 08, 2024	12.52	12.52	12.52	12.52	12.52	100
Jan 05, 2024	12.26	12.35	12.20	12.35	12.35	5,100
Jan 04, 2024	12.29	12.29	12.29	12.29	12.29	100
Jan 03, 2024	12.00	12.23	11.71	12.23	12.23	400
Jan 02, 2024	13.39	13.39	13.39	13.39	13.39	100
Dec 29, 2023	13.47	13.47	13.47	13.47	13.47	100
Dec 28, 2023	13.26	13.26	13.26	13.26	13.26	100
Dec 27, 2023	13.49	13.56	13.36	13.36	13.36	500
Dec 26, 2023	13.50	13.50	13.01	13.01	13.01	100
Dec 22, 2023	13.30	13.30	13.30	13.30	13.30	-
Dec 21, 2023	13.30	13.30	13.30	13.30	13.30	-
Dec 20, 2023	13.30	13.30	13.30	13.30	13.30	900
Dec 19, 2023	13.27	13.27	13.27	13.27	13.27	-
Dec 18, 2023	13.27	13.27	13.27	13.27	13.27	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,417.91+56.23(+0.07%)

Alstom SA (AOMFF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,417.91
+56.23(+0.07%)