Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

1.950 +0.005 (+0.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.020 2.040 1.990 1.990 921,593 -0.04(-1.97%)
Aug 30, 2022 2.080 2.100 2.030 2.030 1,682,247 +0.01(+0.50%)
Aug 29, 2022 2.000 2.040 2.000 2.020 1,565,900 +0.04(+2.02%)
Aug 26, 2022 2.060 2.060 1.980 1.980 863,530 -0.06(-2.94%)
Aug 25, 2022 2.040 2.080 2.030 2.040 615,445 -0.03(-1.45%)
Aug 24, 2022 2.030 2.090 2.030 2.070 988,679 +0.00(+0.00%)
Aug 23, 2022 2.070 2.100 2.050 2.070 1,375,954 +0.02(+0.98%)
Aug 22, 2022 2.100 2.100 2.050 2.050 841,596 -0.09(-4.21%)
Aug 19, 2022 2.140 2.160 2.130 2.140 482,373 -0.05(-2.28%)
Aug 18, 2022 2.230 2.240 2.180 2.190 517,618 -0.04(-1.79%)
Aug 17, 2022 2.270 2.270 2.210 2.230 225,699 -0.16(-6.69%)
Aug 16, 2022 2.380 2.420 2.380 2.390 201,554 -0.04(-1.65%)
Aug 15, 2022 2.430 2.440 2.400 2.430 157,172 -0.02(-0.69%)
Aug 12, 2022 2.485 2.500 2.420 2.447 130,361 -0.10(-3.85%)
Aug 11, 2022 2.560 2.580 2.540 2.545 193,389 -0.00(-0.20%)
Aug 10, 2022 2.540 2.575 2.540 2.550 398,450 +0.16(+6.69%)
Aug 09, 2022 2.400 2.400 2.370 2.390 277,048 +0.01(+0.42%)
Aug 08, 2022 2.430 2.430 2.380 2.380 347,617 +0.01(+0.42%)
Aug 05, 2022 2.390 2.390 2.350 2.370 159,538 +0.02(+0.85%)
Aug 04, 2022 2.360 2.370 2.340 2.350 134,584 +0.02(+1.08%)
Aug 03, 2022 2.320 2.340 2.300 2.325 484,637 +0.02(+0.65%)
Aug 02, 2022 2.300 2.330 2.280 2.310 505,883 -0.00(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.