Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Alstom SA (ALSMY)

Compare
2.0500
-0.0500
(-2.38%)
At close: February 21 at 3:58:41 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.07002.07002.03002.05002.0500196,900
Feb 20, 20252.11002.11002.06002.08002.0800315,500
Feb 19, 20252.05002.08002.05002.07002.0700305,400
Feb 18, 20252.07002.14002.07002.13002.1300314,900
Feb 14, 20252.10002.10002.07002.08002.0800333,600
Feb 13, 20252.04002.10002.04002.07002.0700428,500
Feb 12, 20252.10002.11002.07002.11002.1100621,500
Feb 11, 20252.08002.16002.08002.15002.1500600,700
Feb 10, 20252.06002.08002.04002.05002.0500474,100
Feb 7, 20252.04002.07002.03002.04002.0400306,400
Feb 6, 20251.99002.03001.99002.00002.0000394,700
Feb 5, 20251.88001.97001.88001.95001.9500503,000
Feb 4, 20251.91001.93001.91001.92001.9200473,400
Feb 3, 20251.90001.93001.88001.90001.9000557,800
Jan 31, 20251.94001.95001.90001.92001.9200276,200
Jan 30, 20251.96001.98001.93001.95001.9500368,100
Jan 29, 20251.94001.97001.94001.96001.9600413,600
Jan 28, 20251.96001.97001.94001.94001.9400575,200
Jan 27, 20251.98001.98001.96001.98001.9800299,400
Jan 24, 20252.00002.00001.97001.98001.9800836,300
Jan 23, 20251.98002.00001.97001.99001.9900563,100
Jan 22, 20252.03002.04001.99002.01002.0100981,500
Jan 21, 20252.11002.16002.09002.10002.1000426,300
Jan 17, 20252.05002.09002.05002.06002.0600440,600
Jan 16, 20252.08002.08002.05002.06002.0600510,000
Jan 15, 20252.07002.08002.03002.08002.0800410,500
Jan 14, 20251.98002.03001.98002.01002.0100588,900
Jan 13, 20251.96001.97001.94001.96001.96001,513,600
Jan 10, 20252.00002.01001.97002.00002.00001,003,200
Jan 8, 20252.07002.08002.03002.05002.0500427,000
Jan 7, 20252.17002.19002.15002.17002.1700470,000
Jan 6, 20252.27002.31002.26002.26002.2600327,300
Jan 3, 20252.20002.20002.16002.17002.1700559,100
Jan 2, 20252.24002.25002.19002.19002.1900700,700
Dec 31, 20242.21002.27002.17002.17002.1700380,000
Dec 30, 20242.22002.24002.19002.21002.2100538,500
Dec 27, 20242.24002.24002.22002.22002.2200357,600
Dec 26, 20242.23002.24002.20002.24002.2400367,600
Dec 24, 20242.21002.25002.18002.20002.2000224,100
Dec 23, 20242.24002.25002.22002.25002.2500642,400
Dec 20, 20242.22002.27002.21002.25002.2500662,700
Dec 19, 20242.26002.27002.22002.24002.2400861,900
Dec 18, 20242.29002.31002.21002.23002.2300328,000
Dec 17, 20242.34002.34002.29002.29002.2900452,700
Dec 16, 20242.29002.33002.28002.32002.3200515,200
Dec 13, 20242.28002.30002.27002.28002.2800393,100
Dec 12, 20242.30002.30002.27002.27002.2700733,400
Dec 11, 20242.29002.31002.27002.30002.3000380,600
Dec 10, 20242.27002.32002.26002.29002.29001,009,400
Dec 9, 20242.24002.26002.20002.21002.2100317,600
Dec 6, 20242.25002.26002.22002.23002.2300209,800
Dec 5, 20242.24002.25002.22002.23002.2300353,500
Dec 4, 20242.16002.19002.15002.18002.1800231,300
Dec 3, 20242.10002.10002.07002.09002.0900680,000
Dec 2, 20242.14002.14002.09002.12002.1200291,100
Nov 29, 20242.17002.22002.17002.21002.2100284,700
Nov 27, 20242.11002.15002.11002.13002.1300434,400
Nov 26, 20242.16002.18002.13002.14002.1400383,200
Nov 25, 20242.18002.18002.15002.18002.1800440,900
Nov 22, 20242.16002.17002.14002.16002.1600323,100
Nov 21, 20242.15002.17002.13002.16002.1600546,600
Nov 20, 20242.22002.22002.20002.21002.2100325,400
Nov 19, 20242.20002.24002.20002.22002.2200865,500
Nov 18, 20242.29002.32002.29002.32002.3200326,800
Nov 15, 20242.36002.38002.33002.33002.33001,271,800
Nov 14, 20242.19002.30002.19002.29002.29001,839,200
Nov 13, 20242.02002.09001.98002.08002.0800570,300
Nov 12, 20242.10002.12002.06002.08002.0800442,600
Nov 11, 20242.14002.19002.13002.16002.1600826,500
Nov 8, 20242.14002.15002.12002.15002.1500399,100
Nov 7, 20242.16002.20002.14002.20002.2000291,500
Nov 6, 20242.10002.14002.10002.11002.1100815,700
Nov 5, 20242.20002.22002.19002.21002.2100353,200
Nov 4, 20242.17002.19002.17002.19002.1900564,800
Nov 1, 20242.14002.16002.11002.13002.1300440,600
Oct 31, 20242.16002.16002.12002.16002.1600860,400
Oct 30, 20242.13002.16002.13002.16002.1600194,800
Oct 29, 20242.14002.17002.13002.17002.1700364,900
Oct 28, 20242.16002.19002.15002.17002.1700372,600
Oct 25, 20242.14002.19002.13002.17002.1700174,100
Oct 24, 20242.16002.17002.14002.16002.1600381,200
Oct 23, 20242.14002.17002.14002.17002.1700172,500
Oct 22, 20242.16002.18002.15002.15002.1500180,900
Oct 21, 20242.20002.20002.16002.16002.1600153,500
Oct 18, 20242.18002.21002.18002.20002.2000228,700
Oct 17, 20242.17002.20002.16002.17002.1700467,200
Oct 16, 20242.16002.20002.16002.19002.1900296,000
Oct 15, 20242.07002.07002.04002.06002.0600190,700
Oct 14, 20242.09002.11002.06002.09002.0900282,500
Oct 11, 20242.10002.13002.09002.12002.1200164,600
Oct 10, 20242.10002.12002.08002.09002.0900248,000
Oct 9, 20242.09002.14002.09002.12002.1200155,300
Oct 8, 20242.11002.11002.08002.10002.1000261,200
Oct 7, 20242.11002.14002.10002.13002.13001,119,700
Oct 4, 20242.08002.11002.08002.11002.1100209,000
Oct 3, 20242.01002.02002.01002.01002.0100102,100
Oct 2, 20241.98002.00001.97001.99001.9900279,100
Oct 1, 20242.05002.05001.99002.00002.0000371,600
Sep 30, 20242.02002.05002.02002.03002.0300190,500
Sep 27, 20242.06002.08002.05002.05002.0500178,100
Sep 26, 20242.02002.07002.01002.06002.0600173,200
Sep 25, 20242.00002.01001.97001.98001.9800474,400
Sep 24, 20241.94001.95001.91001.95001.9500306,300
Sep 23, 20241.94001.94001.91001.93001.9300187,300
Sep 20, 20241.94001.94001.92001.92001.9200448,600
Sep 19, 20241.93001.97001.92001.94001.9400238,900
Sep 18, 20241.88001.91001.87001.89001.8900284,800
Sep 17, 20241.89001.90001.86001.86001.8600462,000
Sep 16, 20241.87001.89001.86001.89001.8900692,800
Sep 13, 20241.83001.88001.83001.85001.8500376,700
Sep 12, 20241.77001.82001.77001.79001.7900441,300
Sep 11, 20241.72001.78001.70001.77001.7700546,100
Sep 10, 20241.78001.78001.74001.77001.7700707,400
Sep 9, 20241.85001.86001.83001.86001.8600492,900
Sep 6, 20241.88001.88001.86001.86001.8600127,300
Sep 5, 20241.92001.93001.90001.92001.9200226,700
Sep 4, 20241.89001.90001.87001.89001.8900341,000
Sep 3, 20241.97001.98001.92001.94001.9400377,400
Aug 30, 20242.02002.02001.99002.02002.0200152,500
Aug 29, 20242.05002.05002.01002.01002.0100200,600
Aug 28, 20242.04002.05002.02002.04002.0400266,400
Aug 27, 20242.03002.06002.02002.06002.0600284,900
Aug 26, 20242.00002.04002.00002.02002.02001,086,000
Aug 23, 20241.98002.01001.97002.00002.0000294,900
Aug 22, 20241.97001.98001.94001.95001.9500653,900
Aug 21, 20241.93001.97001.93001.95001.9500220,800
Aug 20, 20241.94001.96001.93001.94001.9400339,400
Aug 19, 20241.93001.95001.92001.93001.9300479,000
Aug 16, 20241.92001.92001.88001.90001.9000329,200
Aug 15, 20241.90001.92001.89001.92001.9200455,300
Aug 14, 20241.89001.89001.86001.88001.8800256,400
Aug 13, 20241.83001.87001.82001.87001.8700357,700
Aug 12, 20241.83001.85001.82001.83001.8300444,400
Aug 9, 20241.85001.85001.82001.83001.8300518,400
Aug 8, 20241.83001.86001.81001.85001.8500798,600
Aug 7, 20241.83001.86001.80001.80001.8000586,200
Aug 6, 20241.79001.83001.78001.82001.82001,003,600
Aug 5, 20241.79001.84001.77001.83001.8300446,800
Aug 2, 20241.81001.86001.80001.85001.8500668,400
Aug 1, 20241.86001.87001.83001.84001.8400359,900
Jul 31, 20241.94001.95001.91001.94001.9400946,400
Jul 30, 20241.92001.94001.91001.92001.9200620,800
Jul 29, 20241.91001.93001.90001.92001.9200978,500
Jul 26, 20241.93001.95001.91001.91001.9100713,400
Jul 25, 20241.88001.91001.86001.90001.9000967,800
Jul 24, 20241.95001.95001.90001.90001.9000442,100
Jul 23, 20241.94002.03001.94002.02002.0200628,200
Jul 22, 20241.91001.99001.91001.99001.9900816,000
Jul 19, 20241.88001.90001.88001.90001.9000628,600
Jul 18, 20241.92001.94001.91001.93001.9300405,200
Jul 17, 20241.91001.92001.88001.90001.9000675,800
Jul 16, 20241.84001.90001.84001.88001.8800416,900
Jul 15, 20241.84001.86001.82001.84001.8400346,400
Jul 12, 20241.88001.90001.84001.88001.88002,368,000
Jul 11, 20241.85001.89001.84001.88001.88006,298,000
Jul 10, 20241.81001.82001.79001.81001.8100427,400
Jul 9, 20241.69001.71001.67001.71001.7100417,800
Jul 8, 20241.80001.80001.74001.76001.7600661,000
Jul 5, 20241.77001.78001.73001.74001.74001,584,200
Jul 3, 20241.77001.80001.76001.79001.7900668,800
Jul 2, 20241.70001.73001.67001.72001.72005,280,400
Jul 1, 20241.75001.75001.69001.72001.7200637,100
Jun 28, 20241.62001.67001.62001.65001.6500553,900
Jun 27, 20241.65001.65001.62001.63001.63001,395,000
Jun 26, 20241.60001.64001.60001.62001.62004,949,500
Jun 25, 20241.61001.65001.60001.64001.64002,447,000
Jun 24, 20241.70001.70001.63001.69001.6900691,000
Jun 21, 20241.70001.70001.66001.66001.6600878,600
Jun 20, 20241.74001.77001.65001.72001.72004,098,000
Jun 18, 20241.68001.79001.68001.74001.74003,124,300
Jun 17, 20241.74001.82001.67001.75001.75001,838,500
Jun 14, 20241.75001.77001.71001.73001.7300395,200
Jun 13, 20241.85002.05001.80001.82001.8200727,600
Jun 12, 20242.13002.25002.00002.00002.0000601,100
Jun 11, 20242.24002.37002.11002.13002.1300333,100
Jun 10, 20242.09002.39002.00002.35002.3500250,400
Jun 7, 20242.20002.35002.20002.20002.2000264,500
Jun 6, 20242.15002.38002.12002.15002.1500208,500
Jun 5, 20242.01002.40002.01002.17002.1700669,400
Jun 4, 20242.10002.70001.97002.00002.0000722,600
Jun 3, 20242.19002.50002.09002.40002.4000273,400
May 31, 20242.08002.35002.00002.20002.2000224,300
May 30, 20242.15002.39002.13002.24002.2400244,100
May 29, 20242.10002.34002.00002.24002.2400526,200
May 28, 20241.98002.33001.97002.22002.2200514,600
May 24, 20241.98002.00001.98001.99001.9900272,400
May 23, 20241.94001.97001.92001.94001.9400275,600
May 22, 20241.89001.96001.89001.93001.9300542,400
May 21, 20241.93001.96001.93001.95001.9500141,100
May 20, 20241.95001.96001.93001.95001.9500153,100
May 17, 20241.94001.95001.92001.94001.9400387,100
May 16, 20241.98001.98001.94001.94001.9400371,300
May 15, 20241.94001.94001.91001.93001.9300325,800
May 14, 20241.97001.99001.93001.96001.9600306,200
May 13, 20241.86001.92001.85001.92001.9200331,600
May 10, 20241.83001.84001.80001.82001.8200229,900
May 9, 20241.76001.77001.74001.77001.7700627,300
May 8, 20241.75001.82001.75001.80001.8000365,100
May 7, 20241.64001.68001.64001.67001.6700327,800
May 6, 20241.65001.67001.64001.67001.6700618,700
May 3, 20241.67001.67001.63001.65001.6500485,100
May 2, 20241.65001.66001.63001.66001.6600269,300
May 1, 20241.59001.59001.52001.58001.5800194,800
Apr 30, 20241.57001.57001.53001.56001.5600363,000
Apr 29, 20241.59001.61001.59001.60001.6000361,700
Apr 26, 20241.60001.60001.57001.59001.59002,704,400
Apr 25, 20241.57001.59001.56001.58001.58003,060,200
Apr 24, 20241.58001.60001.56001.60001.6000470,900
Apr 23, 20241.64001.65001.59001.63001.6300430,900
Apr 22, 20241.62001.64001.58001.61001.6100463,800
Apr 19, 20241.55001.60001.55001.59001.5900492,200
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 9, 20241.60001.61001.56001.58001.5800986,700
Apr 8, 20241.46001.48001.45001.47001.4700544,200
Apr 5, 20241.43001.47001.42001.46001.4600629,100
Apr 4, 20241.48001.50001.45001.46001.4600407,600
Apr 3, 20241.48001.50001.47001.48001.4800209,700
Apr 2, 20241.47001.48001.45001.48001.4800245,300
Apr 1, 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 8, 20241.29001.29001.26001.27001.2700683,500
Mar 7, 20241.25001.29001.25001.29001.2900405,600
Mar 6, 20241.26001.26001.24001.25001.2500617,200
Mar 5, 20241.21001.24001.20001.23001.2300579,600
Mar 4, 20241.25001.28001.25001.27001.2700441,100
Mar 1, 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

Related Tickers

GNGYF Guangshen Railway Company Limited
0.3005
0.00%
 
GMXTF GMéxico Transportes, S.A.B. de C.V.
1.5950
0.00%
 
GMXT.MX GMéxico Transportes, S.A.B. de C.V.
31.70
-1.25%
 
FSTR L.B. Foster Company
26.85
-2.89%
 
SRAIL.SW Stadler Rail AG
20.90
+0.48%
 
RAIL FreightCar America, Inc.
8.76
-6.66%
 
TRN Trinity Industries, Inc.
30.22
-3.64%
 
CSX CSX Corporation
32.30
-0.49%
 
CNI Canadian National Railway Company
103.99
+0.15%
 
WAB Westinghouse Air Brake Technologies Corporation
184.63
-3.77%