2m 2m 2m 2m 2m 2m 2m
Alstom Unsp ADR (ALSMY)
OTC
$1.95-$0.01 (-0.77%)
Price as of Jun 03, 2026- N/AMarket Cap
- -10.37%1-Year Change
- RailroadsIndustry
Alstom Unsp ADR (ALSMY)
$1.95-$0.01 (-0.77%)
- 1 Month+1.30%Low Price$1.90High Price$2.03
- 3 Months-32.47%Low Price$1.87High Price$2.89
- 1 Year-10.37%Low Price$1.87High Price$3.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.94 | 1.96 | 1.94 | 1.95 | -0.77% | 3,077,449 |
06/02/2026 | 1.96 | 1.97 | 1.95 | 1.96 | 0.00% | 2,216,895 |
06/01/2026 | 1.94 | 1.97 | 1.92 | 1.96 | +0.51% | 1,153,828 |
05/29/2026 | 1.94 | 1.99 | 1.94 | 1.95 | +0.52% | 1,669,761 |
05/28/2026 | 1.93 | 1.96 | 1.92 | 1.94 | -1.02% | 1,168,399 |
05/27/2026 | 1.96 | 1.98 | 1.94 | 1.96 | 0.00% | 734,464 |
05/26/2026 | 1.96 | 1.97 | 1.94 | 1.96 | +2.62% | 834,456 |
05/22/2026 | 1.90 | 1.92 | 1.89 | 1.91 | +0.53% | 989,352 |
05/21/2026 | 1.89 | 1.93 | 1.88 | 1.90 | -1.55% | 756,582 |
05/20/2026 | 1.90 | 1.93 | 1.89 | 1.93 | +1.05% | 775,904 |
05/19/2026 | 1.89 | 1.91 | 1.87 | 1.91 | -1.04% | 996,483 |
05/18/2026 | 1.93 | 1.94 | 1.89 | 1.93 | 0.00% | 1,537,338 |
05/15/2026 | 1.95 | 1.96 | 1.92 | 1.93 | -4.46% | 877,306 |
05/14/2026 | 2.00 | 2.04 | 1.97 | 2.02 | +2.54% | 1,084,653 |
05/13/2026 | 1.97 | 1.98 | 1.92 | 1.97 | +2.07% | 1,176,401 |
05/12/2026 | 1.95 | 1.95 | 1.92 | 1.93 | -3.02% | 1,606,484 |
05/11/2026 | 1.96 | 1.99 | 1.95 | 1.99 | -0.50% | 1,290,662 |
05/08/2026 | 2.01 | 2.01 | 1.97 | 2.00 | 0.00% | 561,302 |
05/07/2026 | 2.05 | 2.05 | 1.99 | 2.00 | -1.48% | 1,169,210 |
05/06/2026 | 2.04 | 2.06 | 2.00 | 2.03 | +4.10% | 734,624 |
05/05/2026 | 1.95 | 1.96 | 1.94 | 1.95 | +1.56% | 1,403,930 |
05/04/2026 | 1.94 | 1.95 | 1.90 | 1.92 | -3.03% | 2,783,937 |
05/01/2026 | 1.96 | 2.02 | 1.96 | 1.98 | +1.54% | 1,402,088 |
04/30/2026 | 1.92 | 1.98 | 1.92 | 1.95 | +4.28% | 16,509,868 |
04/29/2026 | 1.86 | 1.90 | 1.86 | 1.87 | 0.00% | 10,065,877 |
04/28/2026 | 1.87 | 1.89 | 1.87 | 1.87 | -0.53% | 1,405,414 |
04/27/2026 | 1.90 | 1.91 | 1.85 | 1.88 | -1.57% | 1,807,896 |
04/24/2026 | 1.88 | 1.91 | 1.88 | 1.91 | -0.52% | 1,479,800 |
04/23/2026 | 1.95 | 1.96 | 1.90 | 1.92 | -2.04% | 11,555,582 |
04/22/2026 | 1.94 | 2.00 | 1.92 | 1.96 | +1.03% | 6,869,202 |
04/21/2026 | 1.94 | 1.97 | 1.93 | 1.94 | -1.52% | 1,290,459 |
04/20/2026 | 1.97 | 1.99 | 1.93 | 1.97 | +3.14% | 1,030,109 |
04/17/2026 | 1.89 | 2.00 | 1.84 | 1.91 | -14.35% | 2,195,763 |
04/16/2026 | 2.67 | 2.67 | 2.15 | 2.23 | -15.21% | 2,496,300 |
04/15/2026 | 2.65 | 2.65 | 2.62 | 2.63 | -0.57% | 330,742 |
04/14/2026 | 2.65 | 2.66 | 2.63 | 2.65 | +1.73% | 1,141,835 |
04/13/2026 | 2.60 | 2.62 | 2.56 | 2.60 | -2.26% | 1,351,822 |
04/10/2026 | 2.71 | 2.72 | 2.65 | 2.66 | +0.76% | 315,430 |
04/09/2026 | 2.65 | 2.69 | 2.63 | 2.64 | -8.65% | 440,680 |
04/08/2026 | 2.95 | 2.95 | 2.85 | 2.89 | +4.33% | 773,564 |
04/07/2026 | 2.75 | 2.78 | 2.69 | 2.77 | -0.36% | 572,485 |
04/06/2026 | 2.73 | 2.78 | 2.71 | 2.78 | +1.09% | 429,687 |
04/02/2026 | 2.71 | 2.76 | 2.69 | 2.75 | -2.83% | 2,369,723 |
04/01/2026 | 2.85 | 2.87 | 2.80 | 2.83 | +0.71% | 2,071,086 |
03/31/2026 | 2.74 | 2.82 | 2.73 | 2.81 | +8.49% | 829,360 |
03/30/2026 | 2.63 | 2.65 | 2.56 | 2.59 | -2.26% | 532,659 |
03/27/2026 | 2.64 | 2.69 | 2.64 | 2.65 | -0.75% | 498,512 |
03/26/2026 | 2.68 | 2.72 | 2.64 | 2.67 | -3.26% | 439,046 |
03/25/2026 | 2.79 | 2.80 | 2.75 | 2.76 | +2.22% | 511,880 |
03/24/2026 | 2.69 | 2.75 | 2.68 | 2.70 | -1.46% | 613,434 |
03/23/2026 | 2.70 | 2.79 | 2.70 | 2.74 | +5.38% | 540,238 |
03/20/2026 | 2.69 | 2.71 | 2.60 | 2.60 | -2.99% | 842,926 |
03/19/2026 | 2.61 | 2.71 | 2.61 | 2.68 | -1.47% | 545,846 |
03/18/2026 | 2.74 | 2.80 | 2.69 | 2.72 | +2.26% | 514,271 |
03/17/2026 | 2.67 | 2.70 | 2.64 | 2.66 | +0.38% | 494,550 |
03/16/2026 | 2.66 | 2.67 | 2.60 | 2.65 | +1.53% | 656,129 |
03/13/2026 | 2.68 | 2.69 | 2.60 | 2.61 | -4.04% | 888,761 |
03/12/2026 | 2.73 | 2.75 | 2.68 | 2.72 | -2.16% | 881,483 |
03/11/2026 | 2.78 | 2.82 | 2.77 | 2.78 | -1.07% | 535,325 |
03/10/2026 | 2.79 | 2.89 | 2.79 | 2.81 | +2.93% | 589,713 |
03/09/2026 | 2.67 | 2.74 | 2.63 | 2.73 | -1.44% | 977,739 |
03/06/2026 | 2.73 | 2.81 | 2.72 | 2.77 | -3.82% | 524,003 |
03/05/2026 | 2.93 | 2.97 | 2.86 | 2.88 | -4.32% | 782,282 |
03/04/2026 | 3.03 | 3.05 | 2.99 | 3.01 | -0.99% | 1,177,220 |
03/03/2026 | 2.96 | 3.05 | 2.95 | 3.04 | -3.49% | 601,677 |
03/02/2026 | 3.12 | 3.16 | 3.10 | 3.15 | -4.26% | 524,820 |
02/27/2026 | 3.28 | 3.33 | 3.28 | 3.29 | 0.00% | 353,056 |
02/26/2026 | 3.35 | 3.36 | 3.26 | 3.29 | -6.09% | 873,457 |
02/25/2026 | 3.45 | 3.50 | 3.43 | 3.50 | +2.14% | 640,072 |
02/24/2026 | 3.38 | 3.43 | 3.38 | 3.43 | +1.48% | 211,254 |
02/23/2026 | 3.41 | 3.41 | 3.38 | 3.38 | -2.87% | 715,617 |
02/20/2026 | 3.42 | 3.50 | 3.41 | 3.48 | +1.16% | 367,904 |
02/19/2026 | 3.40 | 3.44 | 3.39 | 3.44 | +0.29% | 811,543 |
02/18/2026 | 3.45 | 3.48 | 3.43 | 3.43 | -0.29% | 611,197 |
02/17/2026 | 3.40 | 3.45 | 3.39 | 3.44 | +2.08% | 329,664 |
02/13/2026 | 3.38 | 3.39 | 3.35 | 3.37 | -1.75% | 1,430,335 |
02/12/2026 | 3.49 | 3.49 | 3.41 | 3.43 | -2.00% | 637,038 |
02/11/2026 | 3.45 | 3.51 | 3.41 | 3.50 | +3.24% | 382,983 |
02/10/2026 | 3.39 | 3.40 | 3.36 | 3.39 | -0.29% | 406,155 |
02/09/2026 | 3.33 | 3.40 | 3.33 | 3.40 | +2.10% | 352,193 |
02/06/2026 | 3.29 | 3.33 | 3.28 | 3.33 | +2.46% | 278,523 |
02/05/2026 | 3.26 | 3.30 | 3.25 | 3.25 | 0.00% | 356,713 |
02/04/2026 | 3.29 | 3.34 | 3.23 | 3.25 | +0.62% | 484,516 |
02/03/2026 | 3.14 | 3.24 | 3.14 | 3.23 | +3.19% | 339,595 |
02/02/2026 | 3.11 | 3.14 | 3.11 | 3.13 | -0.32% | 469,220 |
01/30/2026 | 3.20 | 3.20 | 3.14 | 3.14 | -2.48% | 310,183 |
01/29/2026 | 3.21 | 3.23 | 3.16 | 3.22 | -1.53% | 515,580 |
01/28/2026 | 3.26 | 3.31 | 3.23 | 3.27 | +5.48% | 440,882 |
01/27/2026 | 3.01 | 3.10 | 3.01 | 3.10 | +0.54% | 273,429 |
01/26/2026 | 3.10 | 3.12 | 3.08 | 3.08 | -1.49% | 400,766 |
01/23/2026 | 3.11 | 3.13 | 3.07 | 3.13 | +2.29% | 352,450 |
01/22/2026 | 3.02 | 3.09 | 3.00 | 3.06 | 0.00% | 417,532 |
01/21/2026 | 3.03 | 3.09 | 3.01 | 3.06 | +1.32% | 465,596 |
01/20/2026 | 3.04 | 3.08 | 3.00 | 3.02 | +1.34% | 522,160 |
01/16/2026 | 2.96 | 3.00 | 2.96 | 2.98 | +0.34% | 398,194 |
01/15/2026 | 2.97 | 3.01 | 2.96 | 2.97 | 0.00% | 277,504 |
01/14/2026 | 2.94 | 2.98 | 2.93 | 2.97 | +1.02% | 217,035 |
01/13/2026 | 2.94 | 2.94 | 2.92 | 2.94 | 0.00% | 229,705 |
01/12/2026 | 2.93 | 2.97 | 2.92 | 2.94 | +0.34% | 413,830 |
01/09/2026 | 2.95 | 2.95 | 2.92 | 2.93 | -1.35% | 243,153 |