Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alstom ADR (ALSMY)

1.8000
+0.0700 (4.05%)
OP· Last Trade: Jul 6th, 11:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alstom ADR (ALSMY)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/20261.791.811.781.801,485,7381.80
7/02/20261.711.731.701.73673,5381.73
7/01/20261.661.701.651.671,929,8301.67
6/30/20261.681.701.661.691,206,5051.69
6/29/20261.691.701.661.683,183,6041.68
6/26/20261.711.741.691.715,969,9501.71
6/25/20261.741.761.731.7412,497,1421.74
6/24/20261.761.771.751.761,055,4541.76
6/23/20261.781.811.751.791,978,8181.79
6/22/20261.791.821.791.791,601,4331.79
6/18/20261.791.831.791.80714,4491.80
6/17/20261.811.841.791.791,642,4691.79
6/16/20261.821.831.801.80824,1591.80
6/15/20261.871.881.811.821,521,2511.82
6/12/20261.821.841.811.84783,5081.84
6/11/20261.791.861.761.8423,679,6661.84
6/10/20261.831.861.811.8411,316,4021.84
6/09/20261.881.891.821.85829,1191.85
6/08/20261.891.911.881.89940,7981.89
6/05/20261.931.941.891.90819,1021.90
6/04/20261.921.941.921.93954,5361.93
6/03/20261.951.961.941.953,077,4491.95
6/02/20261.961.971.951.962,216,8951.96
6/01/20261.941.971.921.961,153,8281.96
5/29/20260.001.991.941.951,669,7611.95
5/28/20261.931.961.921.941,168,3991.94
5/27/20261.961.981.941.96734,4641.96
5/26/20261.951.971.941.96834,4561.96
5/22/20261.901.921.891.91989,3521.91
5/21/20261.891.931.881.90756,5821.90
5/20/20261.901.931.891.93775,9041.93
5/19/20261.891.911.871.91996,4831.91
5/18/20261.931.941.891.931,537,3381.93
5/15/20261.941.951.921.93877,3061.93
5/14/20262.002.041.972.021,084,6532.02
5/13/20261.971.981.921.971,176,4011.97
5/12/20261.941.951.921.931,606,4841.93
5/11/20261.961.991.951.991,290,6621.99
5/08/20262.012.011.972.00560,0212.00
5/07/20262.042.051.992.001,151,7172.00
5/06/20262.042.062.002.03733,6832.03
5/05/20261.951.961.941.951,394,7081.95
5/04/20261.941.951.901.922,783,4741.92
5/01/20261.962.021.961.981,401,6561.98
4/30/20261.921.981.921.9516,509,5391.95
4/29/20261.871.901.851.8710,048,3841.87
4/28/20261.891.891.871.871,405,4141.87
4/27/20261.901.911.851.881,807,8961.88
4/24/20261.881.911.881.911,473,2441.91
4/23/20261.951.961.901.9211,553,4911.92
4/22/20261.942.001.921.966,863,4951.96
4/21/20261.951.971.931.941,288,5541.94
4/20/20261.971.991.931.971,024,2251.97
4/17/20261.902.001.841.912,195,1271.91
4/16/20262.672.672.152.232,491,7612.23
4/15/20262.652.652.622.63330,0942.63
4/14/20262.652.662.632.651,140,0872.65
4/13/20262.602.622.562.601,350,5482.60
4/10/20262.702.722.652.66315,2822.66
4/09/20262.652.692.632.64440,4202.64
4/08/20262.942.952.852.89773,5642.89
4/07/20262.752.782.692.77571,6032.77