Free Trial

Alstom (ALSMY) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ALSMY Stock Alerts
$1.59
+0.01 (+0.63%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Alstom Stock Price Performance

5 Day
Performance
-2.45%
1 Month
Performance
+6.71%
3 Month
Performance
+29.27%
6 Month
Performance
+31.40%
Year-To-Date
Performance
+23.26%
1 Year
Performance
-35.10%
Receive ALSMY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alstom and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

ALSMY Stock Chart for Sunday, April, 28, 2024

ALSMY Chart by TradingView

Alstom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.58$1.59
+0.70%		$1.60$1.572.64 million shs$6.11 billion
04/25/2024$1.60$1.58
-1.31%		$1.59$1.563.06 million shs$6.07 billion
04/24/2024$1.63$1.60
-1.84%		$1.60$1.56443,308 shs$6.15 billion
04/23/2024$1.61$1.63
+1.24%		$1.65$1.59430,772 shs$6.26 billion
04/22/2024$1.59$1.61
+1.26%		$1.64$1.58463,770 shs$6.19 billion
04/19/2024$1.57$1.59
+1.27%		$1.60$1.55492,158 shs$6.11 billion
04/18/2024$1.51$1.57
+3.97%		$1.59$1.53403,768 shs$6.03 billion
04/17/2024$1.46$1.51
+3.42%		$1.51$1.47641,280 shs$5.80 billion
04/16/2024$1.51$1.46
-3.31%		$1.46$1.42815,832 shs$5.61 billion
04/15/2024$1.50$1.51
+0.67%		$1.53$1.482.19 million shs$5.80 billion
04/12/2024$1.58$1.50
-5.06%		$1.51$1.48568,507 shs$5.76 billion
04/11/2024$1.55$1.58
+1.94%		$1.58$1.54714,056 shs$6.07 billion
04/10/2024$1.58$1.55
-1.90%		$1.57$1.54337,314 shs$5.96 billion
04/09/2024$1.47$1.58
+7.67%		$1.61$1.56983,990 shs$6.07 billion
04/08/2024$1.46$1.47
+0.51%		$1.48$1.45544,171 shs$5.64 billion
04/05/2024$1.46$1.46$1.47$1.42407,570 shs$5.61 billion
04/04/2024$1.48$1.46
-1.35%		$1.50$1.45407,570 shs$5.61 billion
04/03/2024$1.48$1.48$1.50$1.47245,284 shs$5.69 billion
04/02/2024$1.46$1.48
+1.37%		$1.48$1.45237,853 shs$5.69 billion
04/01/2024$1.49$1.46
-2.01%		$1.53$1.46537,560 shs$5.61 billion
03/29/2024$1.49$1.49$1.49$1.46419,997 shs$5.73 billion
03/28/2024$1.44$1.49
+3.47%		$1.49$1.46419,997 shs$5.73 billion
03/27/2024$1.43$1.44
+0.70%		$1.45$1.411.36 million shs$5.53 billion
03/26/2024$1.40$1.43
+2.14%		$1.43$1.40618,773 shs$5.50 billion
03/25/2024$1.39$1.40
+0.72%		$1.41$1.371.21 million shs$5.38 billion
03/22/2024$1.39$1.39$1.39$1.35577,323 shs$5.34 billion
03/21/2024$1.38$1.39
+0.72%		$1.41$1.381.10 million shs$5.34 billion
03/20/2024$1.37$1.38
+0.63%		$1.38$1.33785,636 shs$5.30 billion
03/19/2024$1.40$1.37
-2.04%		$1.37$1.341.72 million shs$5.27 billion
03/18/2024$1.29$1.40
+8.53%		$1.42$1.371.64 million shs$5.38 billion
03/15/2024$1.25$1.29
+3.20%		$1.30$1.28286,485 shs$4.96 billion
03/14/2024$1.26$1.25
-0.79%		$1.28$1.252.29 million shs$4.80 billion
03/13/2024$1.27$1.26
-0.79%		$1.26$1.21301,077 shs$4.84 billion
03/12/2024$1.23$1.27
+3.25%		$1.29$1.26483,340 shs$4.88 billion
03/11/2024$1.27$1.23
-3.15%		$1.25$1.21337,320 shs$4.73 billion
03/08/2024$1.29$1.27
-1.55%		$1.29$1.26683,533 shs$4.88 billion
03/07/2024$1.25$1.29
+3.20%		$1.29$1.25405,602 shs$4.96 billion
03/06/2024$1.23$1.25
+1.63%		$1.26$1.24617,163 shs$4.80 billion
03/05/2024$1.27$1.23
-3.15%		$1.24$1.20579,596 shs$4.73 billion
03/04/2024$1.28$1.27
-0.78%		$1.28$1.25441,120 shs$4.88 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$1.29$1.28
-0.78%		$1.28$1.26334,466 shs$4.92 billion
02/29/2024$1.28$1.29
+0.78%		$1.31$1.28563,117 shs$4.96 billion
02/28/2024$1.27$1.28
+0.79%		$1.30$1.28596,463 shs$4.92 billion
02/27/2024$1.21$1.27
+5.39%		$1.29$1.26767,738 shs$4.88 billion
02/26/2024$1.24$1.21
-2.82%		$1.23$1.20559,137 shs$4.63 billion
02/23/2024$1.24$1.24$1.25$1.22612,403 shs$4.77 billion
02/22/2024$1.26$1.24
-1.59%		$1.26$1.23484,298 shs$4.77 billion
02/21/2024$1.20$1.26
+5.00%		$1.26$1.23497,867 shs$4.84 billion
02/20/2024$1.21$1.20
-0.83%		$1.21$1.17790,713 shs$4.61 billion
02/19/2024$1.21$1.21$1.24$1.21471,200 shs$4.65 billion
02/16/2024$1.20$1.21
+0.83%		$1.24$1.21473,075 shs$4.65 billion
02/15/2024$1.19$1.20
+0.84%		$1.22$1.19641,391 shs$4.61 billion
02/14/2024$1.16$1.19
+2.59%		$1.20$1.17843,390 shs$4.57 billion
02/13/2024$1.20$1.16
-3.33%		$1.19$1.151.79 million shs$4.46 billion
02/12/2024$1.23$1.20
-2.44%		$1.21$1.19595,380 shs$4.61 billion
02/09/2024$1.22$1.22$1.24$1.20639,479 shs$4.69 billion
02/08/2024$1.19$1.22
+2.43%		$1.23$1.20799,977 shs$4.69 billion
02/07/2024$1.21$1.19
-1.57%		$1.22$1.181.35 million shs$4.58 billion
02/06/2024$1.20$1.21
+0.83%		$1.21$1.181.54 million shs$4.65 billion
02/05/2024$1.27$1.20
-5.51%		$1.22$1.181.61 million shs$4.61 billion
02/02/2024$1.25$1.27
+1.60%		$1.27$1.24794,720 shs$4.88 billion
02/01/2024$1.22$1.25
+2.46%		$1.25$1.23407,504 shs$4.80 billion
01/31/2024$1.23$1.22
-0.73%		$1.24$1.22362,279 shs$4.69 billion
01/30/2024$1.23$1.23
-0.08%		$1.23$1.21394,345 shs$4.72 billion
01/29/2024$1.23$1.23$1.23$1.19807,531 shs$4.73 billion

Related Companies:
This page (OTCMKTS:ALSMY) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace