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

Alstom S.A. (OP: ALSMY )

1.545 -0.017 (-1.09%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 1, 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%)
Aug 01, 2022 2.310 2.330 2.290 2.315 406,780 -0.00(-0.22%)
Jul 29, 2022 2.320 2.340 2.290 2.320 272,664 -0.02(-0.85%)
Jul 28, 2022 2.260 2.360 2.260 2.340 593,513 +0.10(+4.70%)
Jul 27, 2022 2.170 2.250 2.150 2.235 374,683 +0.04(+2.05%)
Jul 26, 2022 2.230 2.240 2.190 2.190 516,295 -0.10(-4.37%)
Jul 25, 2022 2.310 2.326 2.290 2.290 395,678 +0.02(+1.10%)
Jul 22, 2022 2.290 2.300 2.260 2.265 308,058 -0.03(-1.52%)
Jul 21, 2022 2.305 2.330 2.270 2.300 329,247 -0.02(-0.86%)
Jul 20, 2022 2.330 2.370 2.280 2.320 566,550 -0.11(-4.53%)
Jul 19, 2022 2.320 2.440 2.310 2.430 415,244 -0.01(-0.41%)
Jul 18, 2022 2.470 2.500 2.410 2.440 184,872 +0.10(+4.27%)
Jul 15, 2022 2.310 2.380 2.305 2.340 755,035 +0.03(+1.30%)
Jul 14, 2022 2.270 2.310 2.240 2.310 376,848 +0.01(+0.43%)
Jul 13, 2022 2.280 2.330 2.260 2.300 423,091 -0.04(-1.71%)
Jul 12, 2022 2.310 2.380 2.310 2.340 526,939 +0.00(+0.00%)
Jul 11, 2022 2.350 2.370 2.330 2.340 460,829 -0.07(-2.90%)
Jul 08, 2022 2.420 2.438 2.395 2.410 280,464 +0.01(+0.52%)
Jul 07, 2022 2.410 2.410 2.370 2.397 515,620 +0.16(+7.03%)
Jul 06, 2022 2.230 2.270 2.210 2.240 877,382 +0.05(+2.28%)
Jul 05, 2022 2.190 2.200 2.130 2.190 655,174 -0.06(-2.67%)
Jul 01, 2022 2.210 2.260 2.180 2.250 362,104 +0.03(+1.35%)
Jun 30, 2022 2.200 2.230 2.160 2.220 351,731 -0.19(-7.88%)
Jun 29, 2022 2.435 2.440 2.390 2.410 276,866 -0.05(-2.03%)
Jun 28, 2022 2.490 2.520 2.450 2.460 304,122 -0.00(-0.20%)
Jun 27, 2022 2.510 2.510 2.450 2.465 419,689 +0.03(+1.44%)
Jun 24, 2022 2.390 2.450 2.390 2.430 334,044 +0.01(+0.41%)
Jun 23, 2022 2.400 2.420 2.368 2.420 285,969 -0.04(-1.63%)
Jun 22, 2022 2.470 2.510 2.450 2.460 336,733 -0.08(-2.96%)
Jun 21, 2022 2.550 2.570 2.520 2.535 387,121 +0.02(+0.60%)
Jun 17, 2022 2.520 2.530 2.500 2.520 228,105 +0.00(+0.00%)
Jun 16, 2022 2.500 2.560 2.500 2.520 394,081 -0.06(-2.51%)
Jun 15, 2022 2.570 2.610 2.540 2.585 327,959 +0.04(+1.61%)
Jun 14, 2022 2.550 2.560 2.520 2.544 686,286 -0.02(-0.63%)
Jun 13, 2022 2.600 2.600 2.530 2.560 348,560 -0.12(-4.37%)
Jun 10, 2022 2.680 2.700 2.650 2.677 225,736 -0.05(-1.94%)
Jun 09, 2022 2.800 2.800 2.730 2.730 214,687 -0.02(-0.73%)
Jun 08, 2022 2.760 2.790 2.750 2.750 254,366 -0.05(-1.79%)
Jun 07, 2022 2.760 2.800 2.750 2.800 274,772 +0.04(+1.45%)
Jun 06, 2022 2.780 2.780 2.750 2.760 153,101 -0.04(-1.25%)
Jun 03, 2022 2.810 2.810 2.780 2.795 332,726 -0.04(-1.58%)
Jun 02, 2022 2.770 2.850 2.750 2.840 298,107 +0.15(+5.58%)
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.