Alstom (AOMD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -0.871275997752 | 17.79 | 18.7 | 17.195 | 6455 | 18.16249818 | DE |
| 4 | 2.11 | 13.5909822866 | 15.525 | 18.7 | 15.515 | 6961 | 17.18672625 | DE |
| 12 | 1.945 | 12.3964308477 | 15.69 | 19.825 | 14.035 | 13665 | 17.43506024 | DE |
| 26 | 6.235 | 54.6929824561 | 11.4 | 19.825 | 11.11 | 19342 | 14.60777368 | DE |
| 52 | -9.205 | -34.2958271237 | 26.84 | 28.34 | 10.68 | 27074 | 13.49116365 | DE |
| 156 | -19.175 | -52.0918228742 | 36.81 | 37.35 | 10.68 | 10240 | 14.8087685 | DE |
| 260 | -27.715 | -61.1135611907 | 45.35 | 50.98 | 10.68 | 7361 | 16.11488746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 17.684999 | -0.17 | -0.95 | 17.755 | 17.76 | 17.195 | 6118 |
| 1721852820 | 17.855 | -0.69 | -3.72 | 18.559999 | 18.7 | 17.5 | 7120 |
| 1721766420 | 18.545 | 0.23 | 1.26 | 18.375 | 18.559999 | 17.85 | 12323 |
| 1721677800 | 18.315 | 0.65 | 3.68 | 17.625 | 18.35 | 17.625 | 5456 |
| 1721420760 | 17.665 | -0.09 | -0.48 | 17.79 | 17.8 | 17.36 | 1258 |
| 1721334360 | 17.75 | 0.13 | 0.74 | 17.675 | 17.925 | 17.5 | 8686 |
| 1721248020 | 17.62 | 0.11 | 0.63 | 17.434999 | 17.88 | 17.19 | 7744 |
| 1721161560 | 17.51 | 0.4 | 2.31 | 17.184999 | 17.51 | 17.079999 | 2737 |
| 1721075160 | 17.114999 | -0.26 | -1.50 | 17.345 | 17.345 | 16.995 | 3323 |
| 1720815960 | 17.375 | -0.11 | -0.60 | 17.535 | 17.535 | 17.3 | 3938 |
| 1720729560 | 17.48 | 0.59 | 3.46 | 17.024999 | 17.535 | 16.86 | 16977 |
| 1720643220 | 16.895 | 0.9 | 5.66 | 15.9 | 16.895 | 15.86 | 8642 |
| 1720556760 | 15.99 | -0.43 | -2.62 | 16.485 | 16.5 | 15.75 | 7930 |
| 1720470360 | 16.42 | 0.03 | 0.15 | 16.309999 | 16.84 | 16.14 | 1403 |
| 1720211220 | 16.395 | -0.25 | -1.53 | 16.695 | 16.7 | 16.235 | 6044 |
| 1720124820 | 16.649999 | -0.01 | -0.06 | 16.635 | 16.8 | 16.405 | 3253 |
| 1720038420 | 16.66 | 0.39 | 2.37 | 16.39 | 16.8 | 16.2 | 22374 |
| 1719952020 | 16.274999 | 0.13 | 0.77 | 16.14 | 16.274999 | 15.78 | 4172 |
| 1719865620 | 16.149999 | 0.41 | 2.64 | 15.87 | 16.495 | 15.85 | 7745 |
| 1719606420 | 15.735 | 0.23 | 1.52 | 15.525 | 15.78 | 15.515 | 1978 |
| 1719520020 | 15.5 | 0.05 | 0.32 | 15.47 | 15.62 | 15.47 | 2013 |
| 1719433620 | 15.45 | -0.09 | -0.55 | 15.535 | 15.76 | 15.275 | 6370 |
| 1719347160 | 15.535 | 0.06 | 0.39 | 15.565 | 15.565 | 15.325 | 12018 |
| 1719260820 | 15.475 | -0.48 | -2.98 | 15.945 | 15.945 | 15.375 | 6552 |
| 1719001620 | 15.95 | -0.8 | -4.75 | 16.61 | 16.805 | 15.745 | 3575 |
| 1718915160 | 16.745 | 0.78 | 4.85 | 16.015 | 16.745 | 16.015 | 4873 |
| 1718828820 | 15.97 | -0.44 | -2.65 | 16.55 | 16.55 | 15.94 | 2498 |
| 1718742360 | 16.405 | 0.14 | 0.83 | 16.34 | 16.42 | 15.9 | 3177 |
| 1718656020 | 16.27 | 0.83 | 5.41 | 15.505 | 16.66 | 15.455 | 7281 |
| 1718396820 | 15.435 | -0.64 | -3.95 | 16.16 | 16.16 | 15.3 | 9027 |
| 1718310420 | 16.07 | -0.78 | -4.60 | 16.805 | 16.899999 | 15.91 | 10955 |
| 1718224020 | 16.845 | 0.2 | 1.17 | 16.845 | 17.085 | 16.6 | 22577 |
| 1718137620 | 16.649999 | -1.03 | -5.83 | 17.704999 | 17.835 | 16.504999 | 14253 |
| 1718051220 | 17.68 | 0.18 | 1.06 | 17.62 | 17.68 | 17.355 | 727 |
| 1717792020 | 17.495 | -0.53 | -2.91 | 18 | 18.01 | 17.454999 | 3228 |
| 1717705620 | 18.02 | 0.18 | 1.01 | 17.829999 | 18.25 | 17.5 | 5476 |
| 1717619220 | 17.84 | 0.64 | 3.72 | 17.27 | 18.02 | 17.27 | 3652 |
| 1717532820 | 17.2 | -0.43 | -2.41 | 17.704999 | 17.704999 | 17.2 | 11357 |
| 1717446420 | 17.625 | -0.36 | -1.97 | 17.895 | 18.12 | 17.29 | 14832 |
| 1717187220 | 17.98 | -0.62 | -3.33 | 18.605 | 18.68 | 17.559999 | 20924 |
| 1717100820 | 18.6 | -0.06 | -0.32 | 18.445 | 18.845 | 18.445 | 11532 |
| 1717014420 | 18.66 | -0.25 | -1.30 | 18.85 | 18.85 | 18.454999 | 15423 |
| 1716928020 | 18.905 | -0.8 | -4.04 | 18.704999 | 18.94 | 18.274999 | 20768 |
| 1716841560 | 19.7 | 0.82 | 4.37 | 17.875 | 19.825 | 17.55 | 52202 |
| 1716582420 | 18.875 | 0.7 | 3.88 | 18.114999 | 18.89 | 18.015 | 16322 |
| 1716496020 | 18.17 | -0.03 | -0.16 | 18.255 | 18.345 | 18.11 | 8449 |
| 1716409620 | 18.2 | -0.03 | -0.16 | 18.25 | 18.285 | 17.625 | 14193 |
| 1716323160 | 18.23 | 0.13 | 0.72 | 18.125 | 18.3 | 18.065 | 4870 |
| 1716236760 | 18.1 | 0.02 | 0.11 | 18.17 | 18.305 | 18.035 | 4319 |
| 1715977620 | 18.079999 | -0.21 | -1.12 | 18.2 | 18.27 | 17.975 | 5512 |
| 1715891220 | 18.285 | 0.32 | 1.81 | 18.25 | 18.465 | 18.1 | 11883 |
| 1715804820 | 17.96 | -0.56 | -3.02 | 18.555 | 18.614999 | 17.82 | 51545 |
| 1715718420 | 18.52 | 0.52 | 2.89 | 18.07 | 18.614999 | 17.829999 | 31627 |
| 1715631960 | 18 | 0.9 | 5.23 | 17.175 | 18.195 | 17.1 | 35165 |
| 1715372820 | 17.105 | 0.48 | 2.89 | 16.579999 | 17.399999 | 16.55 | 31181 |
| 1715286420 | 16.625 | -0.33 | -1.92 | 16.91 | 17.075 | 16.545 | 13760 |
| 1715200020 | 16.95 | 1.23 | 7.82 | 14.895 | 17.195 | 14.035 | 136660 |
| 1715113620 | 15.72 | 0.02 | 0.10 | 15.695 | 15.84 | 15.34 | 19135 |
| 1715027220 | 15.705 | 0.17 | 1.09 | 15.56 | 15.805 | 15.52 | 14576 |
| 1714768020 | 15.535 | -0.15 | -0.92 | 15.69 | 15.93 | 15.51 | 13851 |
| 1714681560 | 15.68 | 0.82 | 5.48 | 14.785 | 15.75 | 14.77 | 21016 |
| 1714508820 | 14.865 | -0.44 | -2.84 | 15.285 | 15.385 | 14.78 | 9120 |
| 1714422420 | 15.3 | 0.22 | 1.43 | 15.165 | 15.445 | 15.165 | 6126 |
| 1714163220 | 15.085 | -0.02 | -0.10 | 15.185 | 15.25 | 14.955 | 4591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
