Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
1.860
+0.020 (1.09%)
Sep 4, 2026, 4:00 PM EST
ALSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 655,353 |
| Sep 3, 2026 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | 4.55% | 983,824 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 886,947 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -4.32% | 1,522,072 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 1,619,588 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.65% | 578,921 |
| Aug 27, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 363,035 |
| Aug 26, 2026 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | 4.37% | 744,547 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | 0.55% | 685,619 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.18% | 1,035,503 |
| Aug 21, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 1.50% | 631,664 |
| Aug 20, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 986,945 |
| Aug 19, 2026 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 601,609 |
| Aug 18, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 765,308 |
| Aug 17, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 740,165 |
| Aug 14, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 1.68% | 680,834 |
| Aug 13, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 431,542 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 298,681 |
| Aug 11, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03% | 341,281 |
| 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 |