ALO

Alstom Historical Data

ALO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 24.72 -0.05 -0.2% 24.65 24.88 24.31 1,343,924
Dec 01 2022 24.77 -0.09 -0.36% 25.33 25.48 24.51 1,476,169
Nov 30 2022 24.86 0.30 1.22% 24.84 25.37 24.76 2,537,126
Nov 29 2022 24.56 0.03 0.12% 24.30 24.70 24.28 1,048,771
Nov 28 2022 24.53 -0.15 -0.61% 24.52 25.13 24.31 1,424,598
Nov 25 2022 24.68 0.01 0.04% 24.67 24.81 24.52 865,104
Nov 24 2022 24.67 0.29 1.19% 24.48 25.02 24.38 1,611,556
Nov 23 2022 24.38 0.20 0.83% 24.27 24.71 24.06 1,658,447
Nov 22 2022 24.18 -0.08 -0.33% 24.23 24.39 23.71 1,784,013
Nov 21 2022 24.26 -0.24 -0.98% 24.44 24.82 24.19 2,109,710
Nov 18 2022 24.50 -0.27 -1.09% 24.90 25.31 23.74 2,314,659
Nov 17 2022 24.77 -0.82 -3.2% 25.50 25.62 24.03 3,313,043
Nov 16 2022 25.59 1.71 7.16% 24.80 25.79 23.34 6,172,669
Nov 15 2022 23.88 -0.55 -2.25% 24.51 24.53 23.52 2,471,281
Nov 14 2022 24.43 -0.12 -0.49% 24.60 24.87 24.03 1,917,619
Nov 11 2022 24.55 0.55 2.29% 24.25 24.58 23.92 1,657,083
Nov 10 2022 24.00 1.15 5.03% 22.87 24.00 22.85 2,502,692
Nov 09 2022 22.85 -0.19 -0.82% 22.97 23.13 22.62 1,058,432
Nov 08 2022 23.04 0.75 3.36% 22.30 23.04 22.09 1,684,275
Nov 07 2022 22.29 0.57 2.62% 21.58 22.47 21.35 1,557,129
Nov 04 2022 21.72 0.89 4.27% 21.06 21.86 20.65 1,462,939
Nov 03 2022 20.83 -0.17 -0.81% 20.75 21.01 20.52 1,641,633
Nov 02 2022 21.00 -0.08 -0.38% 21.29 21.34 20.63 1,386,588
Nov 01 2022 21.08 0.22 1.05% 21.04 21.46 20.95 1,497,856
Oct 31 2022 20.86 0.15 0.72% 20.79 21.18 20.52 1,873,747
Oct 28 2022 20.71 0.00 +0.00% 20.11 20.74 20.00 0.00
Oct 28 2022 20.71 0.38 1.87% 20.11 20.74 20.00 1,182,374
Oct 27 2022 20.33 0.08 0.4% 20.12 20.48 20.00 1,198,441
Oct 26 2022 20.25 1.00 5.19% 19.24 20.25 19.23 1,894,923
Oct 25 2022 19.25 -0.03 -0.16% 19.45 19.515 18.20 2,129,630
Oct 24 2022 19.28 0.17 0.89% 19.585 19.75 19.145 894,085
Oct 21 2022 19.11 -0.27 -1.39% 19.145 19.29 18.89 1,180,070
Oct 20 2022 19.38 0.23 1.2% 19.03 19.38 18.945 1,604,611
Oct 19 2022 19.15 0.27 1.43% 19.145 19.475 18.96 1,865,421
Oct 18 2022 18.88 0.77 4.28% 18.38 19.195 18.20 1,944,292
Oct 17 2022 18.105 0.41 2.29% 17.785 18.125 17.665 1,168,510
Oct 14 2022 17.70 -0.10 -0.56% 18.04 18.30 17.62 1,293,477
Oct 13 2022 17.80 0.67 3.91% 17.105 17.99 16.92 2,555,018
Oct 12 2022 17.13 0.13 0.74% 17.015 17.25 16.55 1,678,477
Oct 11 2022 17.005 0.06 0.38% 16.71 17.06 16.53 1,632,323
Oct 10 2022 16.94 0.08 0.44% 16.70 17.25 16.55 1,598,875
Oct 07 2022 16.865 -0.64 -3.66% 17.425 17.635 16.685 1,353,632
Oct 06 2022 17.505 -0.11 -0.6% 17.935 18.045 17.355 1,437,467
Oct 05 2022 17.61 -0.49 -2.68% 18.055 18.24 17.35 1,499,737
Oct 04 2022 18.095 1.20 7.1% 17.195 18.10 17.195 2,133,002
Oct 03 2022 16.895 0.15 0.9% 16.64 16.90 16.41 1,401,173
Sep 30 2022 16.745 0.54 3.33% 16.425 16.985 16.39 2,368,615
Sep 29 2022 16.205 -1.25 -7.16% 17.48 17.48 16.04 3,039,662
Sep 28 2022 17.455 -0.05 -0.26% 17.30 17.545 17.01 2,083,190
Sep 27 2022 17.50 -0.05 -0.26% 17.755 18.09 17.39 1,466,373
Sep 26 2022 17.545 0.02 0.09% 17.38 17.77 17.31 1,417,666
Sep 23 2022 17.53 -0.35 -1.93% 17.83 18.17 17.28 1,833,243
Sep 22 2022 17.875 -1.00 -5.27% 18.385 18.80 17.675 2,749,288
Sep 21 2022 18.87 0.14 0.75% 18.495 18.96 18.30 1,693,118
Sep 20 2022 18.73 -0.52 -2.68% 19.27 19.455 18.675 1,708,568
Sep 19 2022 19.245 -0.27 -1.36% 19.495 19.495 18.95 1,752,890
Sep 16 2022 19.51 -0.90 -4.41% 20.14 20.14 19.41 3,071,889
Sep 15 2022 20.41 -0.04 -0.2% 20.54 20.77 20.10 1,317,671
Sep 14 2022 20.45 -0.55 -2.62% 20.81 21.04 20.27 1,610,288
Sep 13 2022 21.00 -0.98 -4.46% 21.96 22.02 20.87 1,734,125
Sep 12 2022 21.98 0.77 3.63% 21.41 22.37 21.33 1,628,633
Sep 09 2022 21.21 0.82 4.02% 20.37 21.21 20.20 2,019,880
Sep 08 2022 20.39 -0.15 -0.73% 20.60 20.99 20.17 2,565,937
Sep 07 2022 20.54 0.23 1.13% 20.18 20.69 20.06 1,347,880
Sep 06 2022 20.31 0.45 2.29% 19.81 20.36 19.81 1,114,590
Sep 05 2022 19.855 -1.01 -4.82% 20.26 20.27 19.745 1,473,943