Other OTC - Delayed Quote • USD
Alstom SA (ALSMY)
As of 2:57 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5850 | 1.5850 | 2,635,240 |
| Apr 25, 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 3,060,200 |
| Apr 24, 2024 | 1.5800 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 470,900 |
| Apr 23, 2024 | 1.6400 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 430,900 |
| Apr 22, 2024 | 1.6200 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 463,800 |
| Apr 19, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 492,200 |
| Apr 18, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 405,300 |
| Apr 17, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 652,100 |
| Apr 16, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 899,000 |
| Apr 15, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 2,198,100 |
| Apr 12, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 568,500 |
| Apr 11, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 715,500 |
| Apr 10, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 380,800 |
| Apr 9, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 986,700 |
| Apr 8, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 544,200 |
| Apr 5, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 629,100 |
| Apr 4, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 407,600 |
| Apr 3, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 209,700 |
| Apr 2, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 245,300 |
| Apr 1, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 537,600 |
| Mar 28, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 420,000 |
| Mar 27, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 1,357,200 |
| Mar 26, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 618,800 |
| Mar 25, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,209,700 |
| Mar 22, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 577,300 |
| Mar 21, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 1,097,400 |
| Mar 20, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 785,600 |
| Mar 19, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 1,720,700 |
| Mar 18, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 1,663,500 |
| Mar 15, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 298,300 |
| Mar 14, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 2,296,900 |
| Mar 13, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 301,800 |
| Mar 12, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 454,400 |
| Mar 11, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 338,100 |
| Mar 8, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 683,500 |
| Mar 7, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 405,600 |
| Mar 6, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 617,200 |
| Mar 5, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 579,600 |
| Mar 4, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 441,100 |
| Mar 1, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 334,500 |
| Feb 29, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 563,300 |
| Feb 28, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 596,600 |
| Feb 27, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 767,900 |
| Feb 26, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 559,100 |
| Feb 23, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 612,400 |
| Feb 22, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 484,300 |
| Feb 21, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 497,900 |
| Feb 20, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 790,700 |
| Feb 16, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 471,300 |
| Feb 15, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 641,400 |
| Feb 14, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 843,400 |
| Feb 13, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 1,789,200 |
| Feb 12, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 595,400 |
| Feb 9, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 642,300 |
| Feb 8, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 800,000 |
| Feb 7, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 1,350,200 |
| Feb 6, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,542,200 |
| Feb 5, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,610,800 |
| Feb 2, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 794,700 |
| Feb 1, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 407,500 |
| Jan 31, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 362,300 |
| Jan 30, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 400,700 |
| Jan 29, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 807,500 |
| Jan 26, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 1,065,200 |
| Jan 25, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 803,400 |
| Jan 24, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 344,000 |
| Jan 23, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 1,620,800 |
| Jan 22, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 1,254,300 |
| Jan 19, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 826,100 |
| Jan 18, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 1,259,000 |
| Jan 17, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 803,200 |
| Jan 16, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,179,100 |
| Jan 12, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 933,200 |
| Jan 11, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 2,910,800 |
| Jan 10, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 1,110,300 |
| Jan 9, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 1,852,200 |
| Jan 8, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 1,533,000 |
| Jan 5, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 690,600 |
| Jan 4, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,104,900 |
| Jan 3, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 986,000 |
| Jan 2, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 784,800 |
| Dec 29, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 506,900 |
| Dec 28, 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,810,600 |
| Dec 27, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 669,000 |
| Dec 26, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 304,900 |
| Dec 22, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 499,000 |
| Dec 21, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 566,300 |
| Dec 20, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 396,300 |
| Dec 19, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 543,400 |
| Dec 18, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 851,700 |
| Dec 15, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 619,000 |
| Dec 14, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 922,300 |
| Dec 13, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 727,200 |
| Dec 12, 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 630,400 |
| Dec 11, 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 3,272,500 |
| Dec 8, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 774,700 |
| Dec 7, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 3,115,700 |
| Dec 6, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 699,600 |
| Dec 5, 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 1,037,200 |
| Dec 4, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 1,659,600 |
| Dec 1, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 566,700 |
| Nov 30, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,313,000 |
| Nov 29, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 2,489,000 |
| Nov 28, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 4,325,300 |
| Nov 27, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,512,200 |
| Nov 24, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 785,200 |
| Nov 22, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,481,900 |
| Nov 21, 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 1,755,100 |
| Nov 20, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 7,655,800 |
| Nov 17, 2023 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 1,061,500 |
| Nov 16, 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 721,200 |
| Nov 15, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 1,001,200 |
| Nov 14, 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 767,400 |
| Nov 13, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 4,822,200 |
| Nov 10, 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 720,700 |
| Nov 9, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 962,900 |
| Nov 8, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 539,800 |
| Nov 7, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 790,100 |
| Nov 6, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 2,008,700 |
| Nov 3, 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 802,900 |
| Nov 2, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 744,900 |
| Nov 1, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,013,100 |
| Oct 31, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 1,542,500 |
| Oct 30, 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 526,700 |
| Oct 27, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 539,200 |
| Oct 26, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,094,700 |
| Oct 25, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 518,700 |
| Oct 24, 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 1,215,000 |
| Oct 23, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 987,900 |
| Oct 20, 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 653,300 |
| Oct 19, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 929,900 |
| Oct 18, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 588,500 |
| Oct 17, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 1,395,000 |
| Oct 16, 2023 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 692,400 |
| Oct 13, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 931,900 |
| Oct 12, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 1,007,400 |
| Oct 11, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 3,351,400 |
| Oct 10, 2023 | 1.4300 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 3,162,100 |
| Oct 9, 2023 | 1.3500 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 5,203,300 |
| Oct 6, 2023 | 1.3300 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 3,035,600 |
| Oct 5, 2023 | 1.3700 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 4,465,100 |
| Oct 4, 2023 | 2.2100 | 2.2200 | 1.8000 | 1.8100 | 1.8100 | 2,436,200 |
| Oct 3, 2023 | 2.2400 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 556,300 |
| Oct 2, 2023 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 311,300 |
| Sep 29, 2023 | 2.3600 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 812,300 |
| Sep 28, 2023 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 709,700 |
| Sep 27, 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 386,100 |
| Sep 26, 2023 | 2.3300 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 208,200 |
| Sep 25, 2023 | 2.3700 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 258,800 |
| Sep 22, 2023 | 2.4100 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 188,800 |
| Sep 21, 2023 | 2.4700 | 2.4800 | 2.4300 | 2.4400 | 2.4400 | 138,200 |
| Sep 20, 2023 | 2.5100 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 276,400 |
| Sep 19, 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 180,100 |
| Sep 18, 2023 | 2.4800 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 145,500 |
| Sep 15, 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 183,000 |
| Sep 14, 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 432,500 |
| Sep 13, 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 176,400 |
| Sep 12, 2023 | 2.5400 | 2.5600 | 2.5300 | 2.5300 | 2.5300 | 361,500 |
| Sep 11, 2023 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 516,800 |
| Sep 8, 2023 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 4,557,200 |
| Sep 7, 2023 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 118,800 |
| Sep 6, 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 203,000 |
| Sep 5, 2023 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 252,400 |
| Sep 1, 2023 | 2.6900 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 350,500 |
| Aug 31, 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 74,600 |
| Aug 30, 2023 | 2.7300 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 116,200 |
| Aug 29, 2023 | 2.7200 | 2.7700 | 2.7200 | 2.7600 | 2.7600 | 88,700 |
| Aug 28, 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 159,500 |
| Aug 25, 2023 | 2.7000 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 96,700 |
| Aug 24, 2023 | 2.7500 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 91,500 |
| Aug 23, 2023 | 2.7300 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 72,200 |
| Aug 22, 2023 | 2.6900 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 160,200 |
| Aug 21, 2023 | 2.6500 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 141,000 |
| Aug 18, 2023 | 2.6400 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 438,300 |
| Aug 17, 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 136,800 |
| Aug 16, 2023 | 2.7300 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 234,900 |
| Aug 15, 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 160,400 |
| Aug 14, 2023 | 2.7500 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 536,000 |
| Aug 11, 2023 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 104,300 |
| Aug 10, 2023 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 162,500 |
| Aug 9, 2023 | 2.8200 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 275,300 |
| Aug 8, 2023 | 2.8000 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 76,900 |
| Aug 7, 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.8500 | 83,200 |
| Aug 4, 2023 | 2.8800 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 64,700 |
| Aug 3, 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8700 | 2.8700 | 104,700 |
| Aug 2, 2023 | 2.8700 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 159,500 |
| Aug 1, 2023 | 2.9700 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 63,000 |
| Jul 31, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 82,400 |
| Jul 28, 2023 | 2.9900 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 209,700 |
| Jul 27, 2023 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 133,100 |
| Jul 26, 2023 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 87,200 |
| Jul 25, 2023 | 2.8900 | 2.9500 | 2.8900 | 2.9100 | 2.9100 | 113,500 |
| Jul 24, 2023 | 2.9900 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 43,900 |
| Jul 21, 2023 | 3.0100 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 90,900 |
| Jul 20, 2023 | 3.0000 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 59,600 |
| Jul 19, 2023 | 2.9900 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 178,800 |
| Jul 18, 2023 | 2.9700 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 71,300 |
| Jul 17, 2023 | 0.0270 Dividend | |||||
| Jul 17, 2023 | 2.9500 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 54,500 |
| Jul 14, 2023 | 3.0200 | 3.0200 | 2.9700 | 2.9700 | 2.9430 | 111,500 |
| Jul 13, 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9700 | 2.9430 | 94,500 |
| Jul 12, 2023 | 2.8900 | 2.9300 | 2.8600 | 2.9100 | 2.8835 | 103,200 |
| Jul 11, 2023 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.7944 | 174,900 |
| Jul 10, 2023 | 2.7500 | 2.7800 | 2.7400 | 2.7700 | 2.7448 | 169,700 |
| Jul 7, 2023 | 2.7200 | 2.7500 | 2.7200 | 2.7400 | 2.7151 | 171,500 |
| Jul 6, 2023 | 2.6900 | 2.6900 | 2.6300 | 2.6700 | 2.6457 | 312,200 |
| Jul 5, 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7547 | 259,800 |
| Jul 3, 2023 | 2.9200 | 2.9400 | 2.9000 | 2.9200 | 2.8935 | 69,700 |
| Jun 30, 2023 | 2.9400 | 2.9500 | 2.9200 | 2.9500 | 2.9232 | 106,700 |
| Jun 29, 2023 | 2.9500 | 2.9600 | 2.9200 | 2.9300 | 2.9034 | 88,900 |
| Jun 28, 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9800 | 2.9529 | 149,400 |
| Jun 27, 2023 | 2.9000 | 2.9500 | 2.8900 | 2.9300 | 2.9034 | 102,900 |
| Jun 26, 2023 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.8835 | 133,500 |
| Jun 23, 2023 | 2.8300 | 2.8800 | 2.8300 | 2.8600 | 2.8340 | 151,300 |
| Jun 22, 2023 | 2.8500 | 2.8900 | 2.8500 | 2.8600 | 2.8340 | 171,200 |
| Jun 21, 2023 | 2.8000 | 2.8500 | 2.7900 | 2.8400 | 2.8142 | 267,600 |
| Jun 20, 2023 | 2.7700 | 2.8000 | 2.7600 | 2.7900 | 2.7646 | 243,400 |
| Jun 16, 2023 | 2.8300 | 2.8600 | 2.8200 | 2.8400 | 2.8142 | 108,100 |
| Jun 15, 2023 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8340 | 290,100 |
| Jun 14, 2023 | 2.9200 | 2.9300 | 2.8600 | 2.8700 | 2.8439 | 76,200 |
| Jun 13, 2023 | 2.9300 | 2.9400 | 2.9200 | 2.9300 | 2.9034 | 96,700 |
| Jun 12, 2023 | 2.8900 | 2.9300 | 2.8900 | 2.8900 | 2.8637 | 101,900 |
| Jun 9, 2023 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.8935 | 130,600 |
| Jun 8, 2023 | 2.9400 | 2.9700 | 2.9400 | 2.9500 | 2.9232 | 146,300 |
| Jun 7, 2023 | 2.8500 | 2.8600 | 2.8400 | 2.8600 | 2.8340 | 152,100 |
| Jun 6, 2023 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | 2.8241 | 182,100 |
| Jun 5, 2023 | 2.8500 | 2.8500 | 2.8200 | 2.8300 | 2.8043 | 231,000 |
| Jun 2, 2023 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | 2.8043 | 139,700 |
| Jun 1, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7600 | 2.7349 | 244,300 |
| May 31, 2023 | 2.7100 | 2.7300 | 2.6800 | 2.7200 | 2.6953 | 256,800 |
| May 30, 2023 | 2.8100 | 2.8100 | 2.7400 | 2.7700 | 2.7448 | 157,200 |
| May 26, 2023 | 2.8000 | 2.8100 | 2.7800 | 2.8100 | 2.7845 | 116,800 |
| May 25, 2023 | 2.8000 | 2.8100 | 2.7700 | 2.8000 | 2.7745 | 258,200 |
| May 24, 2023 | 2.7800 | 2.8100 | 2.7700 | 2.7700 | 2.7448 | 145,400 |
| May 23, 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8400 | 2.8142 | 190,000 |
| May 22, 2023 | 2.9200 | 2.9400 | 2.9100 | 2.9200 | 2.8935 | 136,900 |
| May 19, 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.8835 | 75,500 |
| May 18, 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | 2.8538 | 126,300 |
| May 17, 2023 | 2.8700 | 2.9000 | 2.8600 | 2.8800 | 2.8538 | 161,000 |
| May 16, 2023 | 2.8200 | 2.8200 | 2.7900 | 2.8100 | 2.7845 | 92,100 |
| May 15, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.7250 | 143,200 |
| May 12, 2023 | 2.6300 | 2.6400 | 2.5900 | 2.6100 | 2.5863 | 85,300 |
| May 11, 2023 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5466 | 135,600 |
| May 10, 2023 | 2.4700 | 2.5100 | 2.4600 | 2.4700 | 2.4475 | 120,100 |
| May 9, 2023 | 2.5200 | 2.5800 | 2.5100 | 2.5400 | 2.5169 | 80,800 |
| May 8, 2023 | 2.5700 | 2.6000 | 2.5600 | 2.5800 | 2.5565 | 181,300 |
| May 5, 2023 | 2.4900 | 2.5200 | 2.4900 | 2.5000 | 2.4773 | 103,700 |
| May 4, 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4500 | 2.4277 | 139,000 |
| May 3, 2023 | 2.4600 | 2.4800 | 2.4300 | 2.4400 | 2.4178 | 109,500 |
| May 2, 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4500 | 2.4277 | 143,200 |
| May 1, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4500 | 2.4277 | 135,800 |
| Apr 28, 2023 | 2.4400 | 2.4900 | 2.4400 | 2.4500 | 2.4277 | 163,800 |
| Apr 27, 2023 | 2.4300 | 2.4400 | 2.4000 | 2.4200 | 2.3980 | 198,000 |
| Apr 26, 2023 | 2.3900 | 2.4100 | 2.3700 | 2.3700 | 2.3485 | 173,800 |
Related Tickers
FGROY FirstGroup plc
2.1000
0.00%
MTRJF MTR Corporation Limited
3.1700
0.00%
CDGLF ComfortDelGro Corporation Limited
1.0607
0.00%
FGROF FirstGroup plc
2.2120
0.00%
601006.SS Daqin Railway Co., Ltd.
7.44
-1.06%
BTS.BK BTS Group Holdings Public Company Limited
6.25
-0.79%
USDP USD Partners LP
0.1225
-7.55%
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
31.95
+1.59%
AZJ.AX Aurizon Holdings Limited
3.8700
-1.78%
TLGO.MC Talgo, S.A.
4.4000
+0.46%