Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
1.830
0.00 (0.00%)
Aug 11, 2026, 2:54 PM EST
ALSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -2.63% | 806,452 |
| Aug 7, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -0.71% | 409,221 |
| Aug 6, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 1.80% | 950,194 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -2.62% | 482,092 |
| Aug 4, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 2.14% | 668,834 |
| Aug 3, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 5.06% | 1,911,068 |
| Jul 31, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 6,835,920 |
| Jul 30, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.07% | 1,033,526 |
| Jul 29, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.52% | 782,447 |
| Jul 28, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 771,653 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | 1.12% | 2,160,654 |
| Jul 24, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 824,523 |
| Jul 23, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 812,609 |
| Jul 22, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 1,484,159 |
| Jul 21, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.70% | 983,082 |
| Jul 20, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 1.15% | 3,086,221 |
| Jul 17, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -1.69% | 1,549,671 |
| Jul 16, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.72% | 926,136 |
| Jul 15, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 3.57% | 1,037,704 |
| Jul 14, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,491,776 |
| Jul 13, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -2.31% | 1,268,705 |
| Jul 10, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | - | 1,095,732 |
| Jul 9, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 1,038,267 |
| Jul 8, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -1.42% | 1,457,464 |
| Jul 7, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.75 | -2.51% | 3,045,718 |
| Jul 6, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 4.05% | 1,485,738 |
| Jul 2, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 3.59% | 673,538 |
| Jul 1, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 1,929,830 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 1,206,505 |
| Jun 29, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 2,683,604 |
| Jun 26, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -1.72% | 5,969,950 |
| Jun 25, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 12,497,142 |
| Jun 24, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -1.68% | 1,055,454 |
| Jun 23, 2026 | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | - | 1,978,818 |
| Jun 22, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 1,601,432 |
| Jun 18, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | 0.56% | 714,449 |
| Jun 17, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | 1,642,469 |
| Jun 16, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 824,159 |
| Jun 15, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 1,521,251 |
| Jun 12, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | - | 783,508 |
| Jun 11, 2026 | 1.79 | 1.86 | 1.76 | 1.84 | 1.84 | 0.05% | 23,679,666 |
| Jun 10, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | -0.59% | 11,316,402 |
| Jun 9, 2026 | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | -2.12% | 829,119 |
| Jun 8, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 940,798 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 819,102 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.77% | 954,536 |
| Jun 3, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.77% | 3,077,449 |
| Jun 2, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 2,216,895 |
| Jun 1, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 0.51% | 1,153,828 |
| May 29, 2026 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | 0.52% | 1,669,761 |