Dark

ALSMY
ALSTOM UNSP/ADR
stock OTC ADR

EOD

May 15, 2025

2.13USD+0.948%(+0.02)6,958,303

Pre-market

Dec 31, 1969

0.00USD-100.000%(-2.11)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	2.1300	2.1500	2.1100	2.1300	+0.948%	6,958,303	0.000%
2025-05-14	2.0500	2.3000	2.0300	2.1100	-15.600%	1,343,892	+0.948%
2025-05-13	2.4700	2.5500	2.4600	2.5000	+1.626%	564,547	-14.800%
2025-05-12	2.4700	2.4800	2.4300	2.4600	+0.820%	841,403	-13.415%
2025-05-09	2.4500	2.4700	2.4300	2.4400	+0.412%	322,631	-12.705%
2025-05-08	2.4200	2.4500	2.4100	2.4300	+1.674%	420,441	-12.346%
2025-05-07	2.4200	2.4200	2.3700	2.3900	-1.240%	366,146	-10.879%
2025-05-06	2.3900	2.4300	2.3900	2.4200	+0.833%	223,066	-11.983%
2025-05-05	2.4000	2.4100	2.3800	2.4000	+0.418%	541,041	-11.250%
2025-05-02	2.3700	2.3900	2.3500	2.3900	-2.049%	904,851	-10.879%
2025-05-01	2.4100	2.4400	2.3400	2.4400	+2.521%	576,878	-12.705%
2025-04-30	2.3245	2.3900	2.3166	2.3800	+2.291%	461,099	-10.504%
2025-04-29	2.3101	2.3400	2.3000	2.3267	+0.289%	422,130	-8.454%
2025-04-28	2.3400	2.3400	2.3000	2.3200	-1.277%	593,118	-8.190%
2025-04-25	2.2800	2.3500	2.2800	2.3500	+1.293%	655,642	-9.362%
2025-04-24	2.2500	2.3200	2.2400	2.3200	+3.111%	1,098,084	-8.190%
2025-04-23	2.2700	2.2800	2.2200	2.2500	+1.351%	541,293	-5.333%
2025-04-22	2.2300	2.2500	2.2000	2.2200	+5.714%	721,757	-4.054%
2025-04-21	2.1000	2.2600	2.0950	2.1000	-2.326%	467,956	+1.429%
2025-04-17	2.1800	2.1900	2.1150	2.1500	-2.715%	377,642	-0.930%
2025-04-16	2.2050	2.2400	2.1700	2.2100	-0.450%	532,360	-3.620%
2025-04-15	2.1800	2.2500	2.1700	2.2200	+4.225%	1,209,249	-4.054%
2025-04-14	2.1400	2.1800	2.1100	2.1300	+2.404%	693,325	0.000%
2025-04-11	2.0400	2.1200	2.0400	2.0800	+4.000%	1,267,046	+2.404%
2025-04-10	2.0200	2.0500	1.9600	2.0000	-4.762%	2,145,012	+6.500%
2025-04-09	1.8800	2.1100	1.8700	2.1000	+14.754%	2,024,877	+1.429%
2025-04-08	1.9200	1.9300	1.8000	1.8300	-2.139%	1,205,984	+16.393%
2025-04-07	1.8500	1.9300	1.8100	1.8700	-4.103%	1,062,149	+13.904%
2025-04-04	1.9600	1.9900	1.9200	1.9500	-9.722%	1,066,553	+9.231%
2025-04-03	2.1400	2.1700	2.1200	2.1600	+1.408%	1,131,736	-1.389%
2025-04-02	2.1000	2.1400	2.0850	2.1300	0.000%	425,465	0.000%
2025-04-01	2.1300	2.1300	2.1050	2.1300	-1.389%	686,950	0.000%
2025-03-31	2.1600	2.1800	2.1300	2.1600	-3.139%	623,981	-1.389%
2025-03-28	2.2365	2.2365	2.2000	2.2300	-3.043%	612,819	-4.484%
2025-03-27	2.2600	2.3000	2.2550	2.3000	+2.222%	856,364	-7.391%
2025-03-26	2.2200	2.2600	2.1800	2.2500	-3.846%	1,269,234	-5.333%
2025-03-25	2.3000	2.3500	2.2900	2.3400	-0.426%	451,051	-8.974%
2025-03-24	2.3700	2.4000	2.3300	2.3500	-6.375%	764,500	-9.362%
2025-03-21	2.5200	2.5200	2.4674	2.5100	-0.986%	329,985	-15.139%
2025-03-20	2.5500	2.5600	2.5200	2.5350	-5.410%	753,465	-15.976%
2025-03-19	2.6700	2.7200	2.6600	2.6800	-2.545%	481,910	-20.522%
2025-03-18	2.6900	2.7500	2.6700	2.7500	+5.364%	366,777	-22.545%
2025-03-17	2.5900	2.6300	2.5700	2.6100	+1.556%	433,451	-18.391%
2025-03-14	2.5600	2.5800	2.5500	2.5700	+4.049%	918,388	-17.121%
2025-03-13	2.4500	2.5000	2.4500	2.4700	0.000%	459,775	-13.765%
2025-03-12	2.5100	2.5100	2.4600	2.4700	-1.200%	1,118,428	-13.765%
2025-03-11	2.4700	2.5000	2.4300	2.5000	+1.626%	472,075	-14.800%
2025-03-10	2.3700	2.4900	2.3700	2.4600	-7.865%	3,246,022	-13.415%
2025-03-07	2.5700	2.6700	2.5700	2.6700	-1.476%	1,848,962	-20.225%
2025-03-06	2.6700	2.7625	2.6700	2.7100	+9.717%	606,993	-21.402%
2025-03-05	2.4300	2.4800	2.4200	2.4700	+16.017%	491,971	-13.765%
2025-03-04	2.0800	2.1500	2.0450	2.1290	-1.435%	1,871,483	+0.047%
2025-03-03	2.2200	2.2300	2.1300	2.1600	+1.408%	2,193,740	-1.389%
2025-02-28	2.1300	2.1600	2.1100	2.1300	+1.429%	531,716	0.000%
2025-02-27	2.0950	2.1100	2.0700	2.1000	-0.943%	458,132	+1.429%
2025-02-26	2.1300	2.1700	2.1200	2.1200	+2.415%	308,498	+0.472%
2025-02-25	2.0500	2.0800	2.0200	2.0700	+2.985%	449,063	+2.899%
2025-02-24	2.0500	2.0500	2.0100	2.0100	-1.951%	462,176	+5.970%
2025-02-21	2.0700	2.0700	2.0300	2.0500	-1.442%	196,875	+3.902%
2025-02-20	2.1100	2.1100	2.0600	2.0800	+0.483%	315,471	+2.404%
2025-02-19	2.0500	2.0800	2.0500	2.0700	-2.817%	305,351	+2.899%
2025-02-18	2.0700	2.1400	2.0700	2.1300	+2.404%	314,886	0.000%
2025-02-14	2.1000	2.1000	2.0700	2.0800	+0.483%	333,615	+2.404%
2025-02-13	2.0400	2.1000	2.0400	2.0700	-1.896%	428,459	+2.899%
2025-02-12	2.1000	2.1100	2.0700	2.1100	-1.860%	621,480	+0.948%
2025-02-11	2.0800	2.1600	2.0800	2.1500	+4.878%	600,688	-0.930%
2025-02-10	2.0600	2.0800	2.0400	2.0500	+0.490%	474,075	+3.902%
2025-02-07	2.0400	2.0700	2.0300	2.0400	+2.000%	306,399	+4.412%
2025-02-06	1.9900	2.0300	1.9900	2.0000	+2.564%	394,739	+6.500%
2025-02-05	1.8800	1.9700	1.8800	1.9500	+1.563%	503,019	+9.231%
2025-02-04	1.9100	1.9300	1.9100	1.9200	+1.053%	473,355	+10.938%
2025-02-03	1.9000	1.9258	1.8800	1.9000	-1.042%	557,809	+12.105%
2025-01-31	1.9400	1.9500	1.9000	1.9200	-1.538%	276,179	+10.938%
2025-01-30	1.9600	1.9800	1.9300	1.9500	-0.510%	368,130	+9.231%
2025-01-29	1.9500	1.9700	1.9400	1.9600	+1.031%	409,837	+8.673%
2025-01-28	1.9625	1.9700	1.9400	1.9400	-2.020%	575,183	+9.794%
2025-01-27	1.9800	1.9800	1.9600	1.9800	+0.253%	299,409	+7.576%
2025-01-24	2.0000	2.0000	1.9700	1.9750	-0.754%	836,341	+7.848%
2025-01-23	1.9800	2.0000	1.9700	1.9900	-0.896%	563,055	+7.035%
2025-01-22	2.0300	2.0400	1.9900	2.0080	-4.381%	981,549	+6.076%
2025-01-21	2.1100	2.1600	2.0866	2.1000	+1.759%	426,309	+1.429%
2025-01-17	2.0500	2.0900	2.0500	2.0637	+0.180%	440,591	+3.213%
2025-01-16	2.0800	2.0800	2.0500	2.0600	-0.962%	510,032	+3.398%
2025-01-15	2.0700	2.0800	2.0300	2.0800	+3.483%	410,467	+2.404%
2025-01-14	1.9800	2.0300	1.9800	2.0100	+2.813%	588,931	+5.970%
2025-01-13	1.9600	1.9700	1.9400	1.9550	-2.250%	1,513,623	+8.951%
2025-01-10	2.0000	2.0100	1.9700	2.0000	-2.439%	1,003,212	+6.500%
2025-01-08	2.0700	2.0800	2.0300	2.0500	-5.530%	427,037	+3.902%
2025-01-07	2.1700	2.1900	2.1500	2.1700	-3.982%	469,955	-1.843%
2025-01-06	2.2700	2.3100	2.2600	2.2600	+4.147%	327,260	-5.752%
2025-01-03	2.2000	2.2000	2.1600	2.1700	-0.913%	559,079	-1.843%
2025-01-02	2.2400	2.2450	2.1900	2.1900	+0.922%	700,748	-2.740%
2024-12-31	2.2125	2.2700	2.1700	2.1700	-1.810%	380,038	-1.843%
2024-12-30	2.2200	2.2400	2.1940	2.2100	-0.450%	538,478	-3.620%
2024-12-27	2.2400	2.2400	2.2200	2.2200	-0.893%	357,648	-4.054%
2024-12-26	2.2300	2.2400	2.2000	2.2400	+1.818%	369,843	-4.911%
2024-12-24	2.2100	2.2500	2.1800	2.2000	-2.222%	224,051	-3.182%
2024-12-23	2.2350	2.2500	2.2200	2.2500	0.000%	643,668	-5.333%
2024-12-20	2.2200	2.2700	2.2100	2.2500	+0.635%	662,651	-5.333%
2024-12-19	2.2600	2.2700	2.2200	2.2358	+0.260%	861,876	-4.732%
2024-12-18	2.2900	2.3134	2.2100	2.2300	-2.620%	328,019	-4.484%
2024-12-17	2.3400	2.3400	2.2900	2.2900	-1.293%	452,669	-6.987%
2024-12-16	2.2900	2.3300	2.2825	2.3200	+1.754%	515,306	-8.190%
2024-12-13	2.2800	2.3000	2.2700	2.2800	+0.441%	393,090	-6.579%
2024-12-12	2.3000	2.3000	2.2700	2.2700	-1.089%	746,807	-6.167%
2024-12-11	2.2900	2.3100	2.2700	2.2950	+0.218%	380,551	-7.190%
2024-12-10	2.2700	2.3200	2.2600	2.2900	+3.620%	1,009,358	-6.987%
2024-12-09	2.2400	2.2600	2.2000	2.2100	-0.897%	317,792	-3.620%
2024-12-06	2.2500	2.2600	2.2200	2.2300	0.000%	209,848	-4.484%
2024-12-05	2.2400	2.2500	2.2200	2.2300	+2.294%	356,175	-4.484%
2024-12-04	2.1600	2.1900	2.1500	2.1800	+4.306%	231,533	-2.294%
2024-12-03	2.1000	2.1000	2.0700	2.0900	-1.415%	679,961	+1.914%
2024-12-02	2.1400	2.1400	2.0850	2.1200	-4.072%	291,069	+0.472%
2024-11-29	2.1700	2.2200	2.1700	2.2100	+3.756%	284,924	-3.620%
2024-11-27	2.1100	2.1500	2.1100	2.1300	-0.467%	434,429	0.000%
2024-11-26	2.1600	2.1800	2.1300	2.1400	-1.645%	383,230	-0.467%
2024-11-25	2.1800	2.1800	2.1450	2.1758	+0.731%	440,878	-2.105%
2024-11-22	2.1600	2.1700	2.1400	2.1600	+0.195%	323,145	-1.389%
2024-11-21	2.1500	2.1700	2.1300	2.1558	-2.452%	546,647	-1.197%
2024-11-20	2.2100	2.2200	2.2000	2.2100	-0.450%	296,394	-3.620%
2024-11-19	2.2000	2.2400	2.2000	2.2200	-4.310%	865,525	-4.054%
2024-11-18	2.2900	2.3200	2.2900	2.3200	-0.429%	326,843	-8.190%
2024-11-15	2.3600	2.3800	2.3300	2.3300	+1.747%	1,271,762	-8.584%
2024-11-14	2.1900	2.3000	2.1900	2.2900	+10.096%	1,839,184	-6.987%
2024-11-13	2.0200	2.0900	1.9800	2.0800	0.000%	570,302	+2.404%
2024-11-12	2.1000	2.1200	2.0600	2.0800	-3.704%	442,631	+2.404%
2024-11-11	2.1400	2.1900	2.1300	2.1600	+0.465%	976,505	-1.389%
2024-11-08	2.1400	2.1500	2.1200	2.1500	-2.273%	399,133	-0.930%
2024-11-07	2.1600	2.2000	2.1440	2.2000	+4.265%	291,464	-3.182%
2024-11-06	2.1000	2.1400	2.0970	2.1100	-4.633%	815,730	+0.948%
2024-11-05	2.2000	2.2200	2.1870	2.2125	+1.027%	353,199	-3.729%
2024-11-04	2.1700	2.1900	2.1700	2.1900	+2.817%	564,780	-2.740%
2024-11-01	2.1400	2.1600	2.1100	2.1300	-1.389%	440,578	0.000%
2024-10-31	2.1600	2.1600	2.1200	2.1600	0.000%	860,413	-1.389%
2024-10-30	2.1300	2.1600	2.1300	2.1600	-0.461%	194,820	-1.389%
2024-10-29	2.1400	2.1700	2.1350	2.1700	0.000%	364,851	-1.843%
2024-10-28	2.1600	2.1900	2.1500	2.1700	0.000%	372,640	-1.843%
2024-10-25	2.1400	2.1900	2.1310	2.1700	+0.463%	174,131	-1.843%
2024-10-24	2.1600	2.1700	2.1400	2.1600	-0.461%	381,175	-1.389%
2024-10-23	2.1400	2.1700	2.1400	2.1700	+0.930%	172,479	-1.843%
2024-10-22	2.1600	2.1800	2.1500	2.1500	-0.463%	180,910	-0.930%
2024-10-21	2.2000	2.2000	2.1600	2.1600	-1.818%	153,535	-1.389%
2024-10-18	2.1800	2.2100	2.1800	2.2000	+1.382%	228,654	-3.182%
2024-10-17	2.1700	2.2000	2.1600	2.1700	-0.913%	467,237	-1.843%
2024-10-16	2.1600	2.2000	2.1600	2.1900	+6.569%	296,011	-2.740%
2024-10-15	2.0700	2.0700	2.0400	2.0550	-1.675%	190,749	+3.650%
2024-10-14	2.0900	2.1080	2.0600	2.0900	-1.415%	282,487	+1.914%
2024-10-11	2.1000	2.1300	2.0900	2.1200	+1.435%	164,635	+0.472%
2024-10-10	2.1000	2.1200	2.0800	2.0900	-1.415%	248,033	+1.914%
2024-10-09	2.0900	2.1400	2.0900	2.1200	+0.952%	155,289	+0.472%
2024-10-08	2.1100	2.1100	2.0800	2.1000	-1.408%	261,213	+1.429%
2024-10-07	2.1100	2.1400	2.1000	2.1300	+1.188%	1,119,665	0.000%
2024-10-04	2.0800	2.1100	2.0800	2.1050	+4.726%	208,998	+1.188%
2024-10-03	2.0100	2.0200	2.0100	2.0100	+1.005%	102,105	+5.970%
2024-10-02	1.9750	2.0000	1.9725	1.9900	-0.500%	279,112	+7.035%
2024-10-01	2.0500	2.0500	1.9900	2.0000	-1.478%	371,581	+6.500%
2024-09-30	2.0200	2.0500	2.0200	2.0300	-0.976%	190,460	+4.926%
2024-09-27	2.0600	2.0800	2.0500	2.0500	-0.243%	178,143	+3.902%
2024-09-26	2.0200	2.0700	2.0100	2.0550	+3.788%	173,197	+3.650%
2024-09-25	2.0000	2.0100	1.9700	1.9800	+1.538%	474,379	+7.576%
2024-09-24	1.9350	1.9500	1.9100	1.9500	+1.036%	306,344	+9.231%
2024-09-23	1.9400	1.9400	1.9100	1.9300	+0.521%	187,329	+10.363%
2024-09-20	1.9400	1.9400	1.9200	1.9200	-1.031%	448,567	+10.938%
2024-09-19	1.9300	1.9700	1.9220	1.9400	+2.646%	238,945	+9.794%
2024-09-18	1.8800	1.9100	1.8700	1.8900	+1.613%	284,751	+12.698%
2024-09-17	1.8900	1.9000	1.8600	1.8600	-1.587%	461,973	+14.516%
2024-09-16	1.8700	1.8900	1.8600	1.8900	+2.162%	692,796	+12.698%
2024-09-13	1.8300	1.8800	1.8300	1.8500	+3.352%	376,738	+15.135%
2024-09-12	1.7700	1.8200	1.7700	1.7900	+1.130%	441,273	+18.994%
2024-09-11	1.7200	1.7800	1.7000	1.7700	0.000%	546,085	+20.339%
2024-09-10	1.7800	1.7800	1.7400	1.7700	-4.839%	707,360	+20.339%
2024-09-09	1.8500	1.8600	1.8300	1.8600	0.000%	492,909	+14.516%
2024-09-06	1.8818	1.8818	1.8600	1.8600	-3.125%	127,297	+14.516%
2024-09-05	1.9200	1.9300	1.9000	1.9200	+1.587%	226,696	+10.938%
2024-09-04	1.8900	1.9000	1.8700	1.8900	-2.577%	340,969	+12.698%
2024-09-03	1.9700	1.9800	1.9200	1.9400	-3.960%	377,422	+9.794%
2024-08-30	2.0200	2.0200	1.9900	2.0200	+0.498%	152,535	+5.446%
2024-08-29	2.0500	2.0500	2.0100	2.0100	-1.471%	200,568	+5.970%
2024-08-28	2.0400	2.0500	2.0200	2.0400	-0.971%	266,396	+4.412%
2024-08-27	2.0300	2.0600	2.0200	2.0600	+1.980%	284,946	+3.398%
2024-08-26	2.0000	2.0397	2.0000	2.0200	+1.000%	1,086,033	+5.446%
2024-08-23	1.9800	2.0100	1.9700	2.0000	+2.564%	294,915	+6.500%
2024-08-22	1.9700	1.9800	1.9400	1.9500	0.000%	653,867	+9.231%
2024-08-21	1.9300	1.9700	1.9300	1.9500	+0.515%	220,784	+9.231%
2024-08-20	1.9400	1.9600	1.9345	1.9400	+0.518%	339,398	+9.794%
2024-08-19	1.9300	1.9500	1.9200	1.9300	+1.579%	479,324	+10.363%
2024-08-16	1.9200	1.9200	1.8800	1.9000	-1.042%	329,157	+12.105%
2024-08-15	1.9000	1.9200	1.8900	1.9200	+2.128%	455,322	+10.938%
2024-08-14	1.8850	1.8900	1.8600	1.8800	+0.535%	256,352	+13.298%
2024-08-13	1.8300	1.8700	1.8200	1.8700	+2.747%	357,673	+13.904%
2024-08-12	1.8300	1.8500	1.8200	1.8200	-0.546%	431,993	+17.033%
2024-08-09	1.8500	1.8500	1.8200	1.8300	-1.081%	518,358	+16.393%
2024-08-08	1.8300	1.8600	1.8100	1.8500	+2.778%	798,508	+15.135%
2024-08-07	1.8300	1.8600	1.8000	1.8000	-1.099%	586,160	+18.333%
2024-08-06	1.7900	1.8300	1.7800	1.8200	-0.546%	1,003,611	+17.033%
2024-08-05	1.7900	1.8400	1.7700	1.8300	-0.813%	446,827	+16.393%
2024-08-02	1.8100	1.8600	1.8000	1.8450	+0.272%	671,428	+15.447%
2024-08-01	1.8600	1.8700	1.8300	1.8400	-5.155%	361,045	+15.761%
2024-07-31	1.9400	1.9500	1.9100	1.9400	+1.042%	946,539	+9.794%
2024-07-30	1.9200	1.9400	1.9100	1.9200	0.000%	621,009	+10.938%
2024-07-29	1.9100	1.9300	1.9000	1.9200	+0.524%	978,515	+10.938%
2024-07-26	1.9300	1.9500	1.9100	1.9100	+0.526%	713,422	+11.518%
2024-07-25	1.8800	1.9100	1.8600	1.9000	0.000%	967,800	+12.105%
2024-07-24	1.9500	1.9500	1.9000	1.9000	-5.941%	442,120	+12.105%
2024-07-23	1.9400	2.0300	1.9350	2.0200	+1.508%	628,170	+5.446%
2024-07-22	1.9100	1.9900	1.9100	1.9900	+4.737%	816,563	+7.035%
2024-07-19	1.8814	1.9000	1.8780	1.9000	-1.554%	629,512	+12.105%
2024-07-18	1.9200	1.9400	1.9100	1.9300	+1.579%	405,233	+10.363%
2024-07-17	1.9100	1.9190	1.8800	1.9000	+1.064%	675,756	+12.105%
2024-07-16	1.8400	1.9000	1.8400	1.8800	+2.174%	416,888	+13.298%
2024-07-15	1.8400	1.8596	1.8200	1.8400	-2.128%	346,378	+15.761%
2024-07-12	1.8800	1.9000	1.8400	1.8800	0.000%	2,367,969	+13.298%
2024-07-11	1.8500	1.8900	1.8400	1.8800	+3.867%	6,297,984	+13.298%
2024-07-10	1.8100	1.8200	1.7850	1.8100	+5.848%	427,379	+17.680%
2024-07-09	1.6900	1.7100	1.6700	1.7100	-2.564%	417,839	+24.561%
2024-07-08	1.8000	1.8000	1.7400	1.7550	+0.862%	661,031	+21.368%
2024-07-05	1.7700	1.7800	1.7300	1.7400	-2.793%	1,584,240	+22.414%
2024-07-03	1.7700	1.8000	1.7600	1.7900	+4.070%	668,826	+18.994%
2024-07-02	1.7000	1.7300	1.6700	1.7200	0.000%	5,280,401	+23.837%
2024-07-01	1.7500	1.7500	1.6900	1.7200	+4.242%	637,115	+23.837%
2024-06-28	1.6200	1.6700	1.6200	1.6500	+1.227%	553,921	+29.091%
2024-06-27	1.6450	1.6500	1.6200	1.6300	+0.617%	1,395,393	+30.675%
2024-06-26	1.6000	1.6416	1.6000	1.6200	-1.220%	4,949,628	+31.481%
2024-06-25	1.6100	1.6500	1.6000	1.6400	-2.959%	2,447,520	+29.878%
2024-06-24	1.7000	1.7000	1.6250	1.6900	+1.807%	691,986	+26.036%
2024-06-21	1.7000	1.7000	1.6600	1.6600	-3.488%	878,633	+28.313%
2024-06-20	1.7400	1.7700	1.6500	1.7200	-1.149%	4,098,709	+23.837%
2024-06-18	1.6800	1.7900	1.6800	1.7400	-0.571%	3,124,500	+22.414%
2024-06-17	1.7400	1.8200	1.6700	1.7500	+1.156%	1,838,515	+21.714%
2024-06-14	1.7500	1.7700	1.7100	1.7300	-4.945%	395,488	+23.121%
2024-06-13	1.8500	2.0500	1.8000	1.8200	-9.000%	732,706	+17.033%
2024-06-12	2.1300	2.2500	2.0000	2.0000	-6.103%	601,089	+6.500%
2024-06-11	2.2400	2.3700	2.1100	2.1300	-9.362%	333,093	0.000%
2024-06-10	2.0900	2.3900	2.0000	2.3500	+6.818%	250,351	-9.362%
2024-06-07	2.2000	2.3500	2.2000	2.2000	+2.326%	264,518	-3.182%
2024-06-06	2.1500	2.3800	2.1200	2.1500	-0.922%	208,466	-0.930%
2024-06-05	2.0100	2.4000	2.0100	2.1700	+8.500%	669,358	-1.843%
2024-06-04	2.1000	2.7000	1.9700	2.0000	-16.667%	722,558	+6.500%
2024-06-03	2.1900	2.5000	2.0900	2.4000	+9.091%	273,372	-11.250%
2024-05-31	2.0800	2.3500	2.0000	2.2000	-1.786%	224,263	-3.182%
2024-05-30	2.1500	2.3900	2.1300	2.2400	0.000%	244,120	-4.911%
2024-05-29	2.1000	2.3400	2.0000	2.2400	+0.901%	526,157	-4.911%
2024-05-28	1.9800	2.3300	1.9700	2.2200	+11.541%	514,621	-4.054%
2024-05-24	1.9800	2.0000	1.9800	1.9903	+2.593%	272,392	+7.019%
2024-05-23	1.9400	1.9700	1.9200	1.9400	+0.518%	275,570	+9.794%
2024-05-22	1.8900	1.9600	1.8900	1.9300	-1.026%	542,398	+10.363%
2024-05-21	1.9300	1.9600	1.9300	1.9500	+0.257%	141,138	+9.231%
2024-05-20	1.9500	1.9600	1.9300	1.9450	+0.242%	153,129	+9.512%
2024-05-17	1.9400	1.9500	1.9200	1.9403	+0.015%	387,134	+9.777%
2024-05-16	1.9800	1.9800	1.9350	1.9400	+0.518%	371,625	+9.794%
2024-05-15	1.9400	1.9400	1.9100	1.9300	-1.279%	325,832	+10.363%
2024-05-14	1.9700	1.9900	1.9300	1.9550	+1.823%	306,207	+8.951%
2024-05-13	1.8600	1.9200	1.8500	1.9200	+5.495%	331,649	+10.938%
2024-05-10	1.8300	1.8400	1.8000	1.8200	+2.825%	229,897	+17.033%
2024-05-09	1.7600	1.7700	1.7400	1.7700	-1.667%	627,269	+20.339%
2024-05-08	1.7500	1.8200	1.7500	1.8000	+7.784%	365,050	+18.333%
2024-05-07	1.6400	1.6800	1.6400	1.6700	0.000%	327,945	+27.545%
2024-05-06	1.6500	1.6700	1.6400	1.6700	+1.212%	618,664	+27.545%
2024-05-03	1.6700	1.6700	1.6300	1.6500	-0.602%	485,124	+29.091%
2024-05-02	1.6450	1.6600	1.6300	1.6600	+5.397%	269,294	+28.313%
2024-05-01	1.5900	1.5900	1.5200	1.5750	+0.832%	194,794	+35.238%
2024-04-30	1.5700	1.5700	1.5300	1.5620	-2.375%	362,961	+36.364%
2024-04-29	1.5900	1.6100	1.5900	1.6000	+0.629%	361,680	+33.125%
2024-04-26	1.6000	1.6000	1.5700	1.5900	+0.697%	2,704,371	+33.962%
2024-04-25	1.5700	1.5900	1.5600	1.5790	-1.313%	3,060,219	+34.896%
2024-04-24	1.5800	1.6000	1.5600	1.6000	-1.840%	472,737	+33.125%
2024-04-23	1.6400	1.6500	1.5900	1.6300	+1.242%	430,906	+30.675%
2024-04-22	1.6200	1.6395	1.5800	1.6100	+1.258%	463,770	+32.298%
2024-04-19	1.5500	1.6000	1.5500	1.5900	+1.274%	492,158	+33.962%
2024-04-18	1.5300	1.5898	1.5300	1.5700	+3.974%	405,267	+35.669%
2024-04-17	1.4800	1.5100	1.4650	1.5100	+3.425%	652,075	+41.060%
2024-04-16	1.4300	1.4600	1.4200	1.4600	-3.311%	898,989	+45.890%
2024-04-15	1.5200	1.5300	1.4800	1.5100	+0.667%	2,198,139	+41.060%
2024-04-12	1.5000	1.5100	1.4800	1.5000	-5.063%	568,507	+42.000%
2024-04-11	1.5600	1.5800	1.5400	1.5800	+1.935%	715,490	+34.810%
2024-04-10	1.5600	1.5700	1.5400	1.5500	-1.899%	380,801	+37.419%
2024-04-09	1.6000	1.6100	1.5600	1.5800	+7.666%	986,704	+34.810%
2024-04-08	1.4600	1.4800	1.4500	1.4675	+0.514%	544,171	+45.145%
2024-04-05	1.4300	1.4700	1.4200	1.4600	0.000%	629,127	+45.890%
2024-04-04	1.4801	1.5000	1.4500	1.4600	-1.351%	407,570	+45.890%
2024-04-03	1.4800	1.5000	1.4700	1.4800	0.000%	209,703	+43.919%
2024-04-02	1.4700	1.4800	1.4500	1.4800	+1.370%	245,284	+43.919%
2024-04-01	1.5300	1.5300	1.4600	1.4600	-2.013%	537,560	+45.890%
2024-03-28	1.4800	1.4900	1.4600	1.4900	+3.472%	419,997	+42.953%
2024-03-27	1.4300	1.4500	1.4100	1.4400	+0.699%	1,357,178	+47.917%
2024-03-26	1.4100	1.4300	1.4000	1.4300	+2.143%	618,773	+48.951%
2024-03-25	1.4000	1.4100	1.3700	1.4000	+0.719%	1,209,691	+52.143%
2024-03-22	1.3700	1.3900	1.3500	1.3900	0.000%	577,323	+53.237%
2024-03-21	1.3801	1.4100	1.3800	1.3900	+0.725%	1,097,427	+53.237%
2024-03-20	1.3400	1.3800	1.3300	1.3800	+0.627%	785,636	+54.348%
2024-03-19	1.3600	1.3714	1.3400	1.3714	-1.338%	1,720,693	+55.316%
2024-03-18	1.4100	1.4200	1.3700	1.3900	+7.752%	1,663,518	+53.237%
2024-03-15	1.2700	1.3000	1.2700	1.2900	+3.200%	298,288	+65.116%
2024-03-14	1.2800	1.2850	1.2500	1.2500	-0.794%	2,296,946	+70.400%
2024-03-13	1.2100	1.2600	1.2100	1.2600	-0.787%	301,811	+69.048%
2024-03-12	1.2600	1.2900	1.2600	1.2700	+3.252%	483,340	+67.717%
2024-03-11	1.2300	1.2500	1.2100	1.2300	-3.150%	338,068	+73.171%
2024-03-08	1.2900	1.2900	1.2600	1.2700	-1.550%	683,533	+67.717%
2024-03-07	1.2500	1.2900	1.2500	1.2900	+3.200%	405,617	+65.116%
2024-03-06	1.2600	1.2600	1.2400	1.2500	+1.626%	617,163	+70.400%
2024-03-05	1.2100	1.2400	1.2000	1.2300	-3.150%	579,596	+73.171%
2024-03-04	1.2500	1.2800	1.2500	1.2700	-0.781%	441,120	+67.717%
2024-03-01	1.2700	1.2800	1.2550	1.2800	-0.775%	334,466	+66.406%
2024-02-29	1.2900	1.3100	1.2800	1.2900	+0.781%	563,286	+65.116%
2024-02-28	1.2800	1.3000	1.2800	1.2800	+0.787%	596,563	+66.406%
2024-02-27	1.2600	1.2900	1.2600	1.2700	+5.394%	767,938	+67.717%
2024-02-26	1.2100	1.2280	1.2000	1.2050	-2.823%	559,137	+76.763%
2024-02-23	1.2400	1.2470	1.2200	1.2400	0.000%	612,403	+71.774%
2024-02-22	1.2500	1.2600	1.2300	1.2400	-1.587%	484,298	+71.774%
2024-02-21	1.2350	1.2600	1.2300	1.2600	+5.000%	497,867	+69.048%
2024-02-20	1.1800	1.2100	1.1700	1.2000	-0.826%	790,713	+77.500%
2024-02-16	1.2100	1.2400	1.2100	1.2100	+0.833%	471,269	+76.033%
2024-02-15	1.2000	1.2200	1.1900	1.2000	+0.840%	641,391	+77.500%
2024-02-14	1.1700	1.2000	1.1700	1.1900	+2.586%	843,390	+78.992%
2024-02-13	1.1500	1.1900	1.1500	1.1600	-3.333%	1,789,161	+83.621%
2024-02-12	1.2000	1.2100	1.1900	1.2000	-2.439%	595,380	+77.500%
2024-02-09	1.2300	1.2400	1.2000	1.2300	+0.820%	642,333	+73.171%
2024-02-08	1.2100	1.2300	1.2000	1.2200	+2.435%	799,977	+74.590%
2024-02-07	1.2200	1.2200	1.1800	1.1910	-1.570%	1,350,162	+78.841%
2024-02-06	1.1800	1.2100	1.1800	1.2100	+0.833%	1,542,243	+76.033%
2024-02-05	1.2100	1.2200	1.1800	1.2000	-5.512%	1,610,817	+77.500%
2024-02-02	1.2700	1.2700	1.2400	1.2700	+1.600%	794,720	+67.717%
2024-02-01	1.2500	1.2500	1.2300	1.2500	+2.459%	407,504	+70.400%
2024-01-31	1.2300	1.2400	1.2200	1.2200	-0.813%	362,279	+74.590%
2024-01-30	1.2200	1.2320	1.2100	1.2300	0.000%	400,743	+73.171%
2024-01-29	1.2100	1.2300	1.1900	1.2300	0.000%	807,531	+73.171%
2024-01-26	1.2300	1.2500	1.2100	1.2300	+3.361%	1,065,247	+73.171%
2024-01-25	1.1900	1.2000	1.1700	1.1900	+2.586%	803,396	+78.992%
2024-01-24	1.1800	1.1900	1.1600	1.1600	-7.200%	344,049	+83.621%
2024-01-23	1.2600	1.2700	1.2400	1.2500	+3.306%	1,620,789	+70.400%
2024-01-22	1.1800	1.2200	1.1800	1.2100	+2.542%	1,254,305	+76.033%
2024-01-19	1.1500	1.1800	1.1333	1.1800	-0.840%	826,080	+80.508%
2024-01-18	1.2000	1.2000	1.1700	1.1900	+0.847%	1,259,049	+78.992%
2024-01-17	1.1750	1.1998	1.1750	1.1800	-2.479%	803,249	+80.508%
2024-01-16	1.2000	1.2100	1.1800	1.2100	-3.968%	1,179,141	+76.033%
2024-01-12	1.2500	1.2600	1.2300	1.2600	-0.787%	933,162	+69.048%
2024-01-11	1.2501	1.2700	1.2400	1.2700	+2.626%	2,910,766	+67.717%
2024-01-10	1.2500	1.2500	1.2200	1.2375	-1.786%	1,110,256	+72.121%
2024-01-09	1.2300	1.2700	1.2300	1.2600	+4.132%	1,852,224	+69.048%
2024-01-08	1.1700	1.2100	1.1700	1.2100	+2.542%	1,533,039	+76.033%
2024-01-05	1.1700	1.2000	1.1600	1.1800	-1.667%	690,649	+80.508%
2024-01-04	1.1900	1.2000	1.1800	1.2000	+2.564%	1,104,867	+77.500%
2024-01-03	1.1500	1.1700	1.1200	1.1700	-9.302%	986,044	+82.051%
2024-01-02	1.2900	1.2900	1.2700	1.2900	0.000%	784,760	+65.116%
2023-12-29	1.3000	1.3200	1.2900	1.2900	-0.769%	506,870	+65.116%
2023-12-28	1.2900	1.3200	1.2900	1.3000	-0.763%	1,810,559	+63.846%
2023-12-27	1.2900	1.3100	1.2900	1.3100	+1.550%	668,971	+62.595%
2023-12-26	1.2900	1.2900	1.2700	1.2900	+1.256%	304,865	+65.116%
2023-12-22	1.2800	1.2900	1.2700	1.2740	-2.000%	190,483	+67.190%
2023-12-21	1.3000	1.3000	1.2700	1.3000	+1.563%	566,261	+63.846%
2023-12-20	1.2800	1.3000	1.2700	1.2800	-1.463%	396,261	+66.406%
2023-12-19	1.2895	1.3000	1.2800	1.2990	+2.283%	543,404	+63.972%
2023-12-18	1.2700	1.2800	1.2400	1.2700	+0.794%	851,720	+67.717%
2023-12-15	1.2400	1.2700	1.2350	1.2600	+3.279%	618,951	+69.048%
2023-12-14	1.2100	1.2400	1.2100	1.2200	+7.965%	922,329	+74.590%
2023-12-13	1.1300	1.1300	1.1000	1.1300	-1.094%	727,200	+88.496%
2023-12-12	1.1600	1.1600	1.1400	1.1425	-3.178%	630,364	+86.433%
2023-12-11	1.1800	1.1900	1.1700	1.1800	-3.279%	3,272,507	+80.508%
2023-12-08	1.2100	1.2299	1.2000	1.2200	+0.412%	774,736	+74.590%
2023-12-07	1.2100	1.2300	1.1900	1.2150	+1.250%	3,119,005	+75.309%
2023-12-06	1.1800	1.2200	1.1750	1.2000	+2.564%	699,567	+77.500%
2023-12-05	1.1700	1.1800	1.1425	1.1700	-4.098%	1,037,233	+82.051%
2023-12-04	1.2100	1.2200	1.1800	1.2200	-1.613%	1,659,612	+74.590%
2023-12-01	1.2100	1.2500	1.1960	1.2400	+3.766%	566,744	+71.774%
2023-11-30	1.1900	1.2000	1.1800	1.1950	-2.846%	1,312,978	+78.243%
2023-11-29	1.2300	1.2400	1.2100	1.2300	-3.906%	2,499,099	+73.171%
2023-11-28	1.2500	1.2900	1.2500	1.2800	-1.916%	4,325,252	+66.406%
2023-11-27	1.3000	1.3100	1.2800	1.3050	0.000%	1,512,237	+63.218%
2023-11-24	1.2900	1.3100	1.2900	1.3050	-0.382%	785,161	+63.218%
2023-11-22	1.3200	1.3200	1.2980	1.3100	-0.758%	1,481,880	+62.595%

.dark-mode .z6qrGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6qrGM{ color: #333333; background-color: white; border: 2px solid #333333; }ALSMYALSTOM UNSP/ADRstock OTC ADR

ALSMY
ALSTOM UNSP/ADR
stock OTC ADR