Alstom (OP: AOMFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.66	21.66	20.30	20.30	884	-0.21(-1.05%)
Oct 28, 2022	20.52	20.52	20.52	20.52	500	-0.34(-1.61%)
Oct 26, 2022				20.85	0	+1.75(+9.16%)
Oct 24, 2022				19.10	0	+1.10(+6.11%)
Oct 21, 2022	18.00	18.00	18.00	18.00	600	+0.32(+1.81%)
Oct 13, 2022				17.68	0	+1.83(+11.55%)
Oct 10, 2022				15.85	4,881	-2.30(-12.67%)
Oct 05, 2022				18.15	0	+0.40(+2.25%)
Oct 04, 2022	17.75	17.75	17.75	17.75	200	+1.16(+7.02%)
Oct 03, 2022	16.59	16.59	16.59	16.59	1	-0.46(-2.73%)
Sep 30, 2022	17.05	17.05	17.05	17.05	500	+0.00(+0.01%)
Sep 28, 2022				17.05	0	-1.44(-7.79%)
Sep 22, 2022				18.49	0	-0.06(-0.32%)
Sep 20, 2022				18.55	0	-1.45(-7.25%)
Sep 19, 2022	20.00	20.00	20.00	20.00	7	+0.35(+1.78%)
Sep 16, 2022	19.65	19.65	19.65	19.65	600	-0.44(-2.19%)
Sep 15, 2022	20.09	20.09	20.09	20.09	270	-1.36(-6.34%)
Sep 12, 2022				21.45	0	+1.44(+7.20%)
Sep 08, 2022				20.01	762	-0.12(-0.60%)
Sep 01, 2022				20.13	1,000	-1.09(-5.11%)
Aug 30, 2022				21.21	1,044	-0.59(-2.68%)
Aug 25, 2022				21.80	0	+1.41(+6.92%)
Aug 24, 2022	21.37	21.37	20.39	20.39	5,925	-5.33(-20.73%)
Aug 10, 2022				25.72	0	+1.63(+6.78%)
Aug 08, 2022				24.09	0	-0.56(-2.27%)
Aug 05, 2022	24.65	24.65	24.65	24.65	210	+1.39(+5.98%)
Aug 02, 2022				23.26	1,228	-0.25(-1.06%)
Jul 28, 2022				23.51	0	-0.09(-0.40%)
Jul 13, 2022				23.61	0	+0.80(+3.53%)
Jul 05, 2022				22.80	0	+0.38(+1.69%)
Jun 30, 2022				22.42	0	-2.13(-8.68%)
Jun 27, 2022				24.55	1,198	-0.67(-2.66%)
Jun 23, 2022				25.22	0	+0.12(+0.48%)
Jun 21, 2022				25.10	4,440	-0.24(-0.96%)
Jun 16, 2022				25.34	0	-0.36(-1.39%)
Jun 14, 2022				25.70	0	+0.23(+0.90%)
Jun 13, 2022	25.47	25.47	25.47	25.47	12	-1.91(-6.98%)
May 31, 2022				27.38	0	-0.25(-0.90%)
May 27, 2022	27.63	27.63	27.63	27.63	100	+1.25(+4.74%)
May 26, 2022	26.38	26.38	26.38	26.38	835	+0.16(+0.63%)
May 25, 2022	26.29	26.29	26.10	26.21	2,300	+0.05(+0.21%)
May 23, 2022				26.16	0	-0.03(-0.11%)
May 19, 2022				26.19	0	+1.99(+8.22%)
May 18, 2022	24.18	25.10	24.18	24.20	6,225	+0.23(+0.96%)
May 12, 2022				23.97	8,279	+1.28(+5.64%)
May 11, 2022	22.69	22.69	22.69	22.69	400	-1.37(-5.69%)
May 10, 2022	24.28	24.28	24.06	24.06	150	+0.00(+0.02%)
May 09, 2022	24.21	24.21	23.75	24.05	911	+0.22(+0.91%)
May 06, 2022	23.84	24.06	23.84	23.84	531	+0.84(+3.64%)
May 03, 2022				23.00	0	+1.48(+6.88%)
May 02, 2022	21.60	21.60	21.45	21.52	5,050	+0.06(+0.28%)
Apr 27, 2022				21.46	0	-0.69(-3.12%)
Apr 26, 2022	22.15	22.65	22.15	22.15	22	-1.29(-5.50%)
Apr 25, 2022	23.44	23.47	23.44	23.44	357	-0.02(-0.09%)
Apr 22, 2022	23.46	23.46	23.46	23.46	503	+0.00(+0.00%)
Apr 20, 2022				23.46	0	+0.47(+2.04%)
Apr 19, 2022	22.99	22.99	22.99	22.99	25	-0.26(-1.12%)
Apr 14, 2022				23.25	0	+1.79(+8.34%)
Apr 07, 2022				21.46	1,703	-0.10(-0.46%)
Apr 06, 2022	22.00	22.00	21.56	21.56	156	-1.44(-6.26%)
Apr 05, 2022	23.24	23.24	23.00	23.00	600	-0.55(-2.34%)
Apr 01, 2022				23.55	3,950	-0.22(-0.93%)
Mar 31, 2022	24.29	24.29	23.77	23.77	9,009	-0.24(-0.99%)
Mar 30, 2022	24.01	24.01	24.01	24.01	95	+1.95(+8.84%)
Mar 28, 2022				22.06	0	-2.73(-11.01%)
Mar 23, 2022				24.79	1,010	+0.91(+3.81%)
Mar 22, 2022	23.88	23.88	23.88	23.88	50	+0.66(+2.86%)
Mar 17, 2022				23.21	0	+0.14(+0.58%)
Mar 16, 2022	23.08	23.08	23.08	23.08	8	+1.30(+5.97%)
Mar 15, 2022	21.78	21.78	21.78	21.78	15	-0.17(-0.77%)
Mar 14, 2022	21.95	21.95	21.95	21.95	50	+0.35(+1.62%)
Mar 10, 2022				21.60	0	-1.05(-4.64%)
Mar 09, 2022	22.86	22.86	22.65	22.65	1,812	+1.30(+6.09%)
Mar 08, 2022	21.54	21.54	21.35	21.35	122	+1.20(+5.96%)
Mar 07, 2022	20.15	20.15	20.15	20.15	20	-1.48(-6.84%)
Mar 04, 2022	21.63	21.74	21.63	21.63	310	-1.37(-5.96%)
Mar 02, 2022				23.00	0	-3.96(-14.69%)
Feb 25, 2022				26.96	0	+3.07(+12.85%)
Feb 24, 2022	23.89	23.89	23.89	23.89	10	-4.62(-16.20%)
Feb 22, 2022				28.51	4,250	-1.45(-4.84%)
Feb 16, 2022				29.96	0	+0.36(+1.22%)
Feb 15, 2022	29.60	29.60	29.60	29.60	40	+0.53(+1.82%)
Feb 14, 2022	29.07	29.84	29.07	29.07	110	-1.03(-3.42%)
Feb 11, 2022	30.10	30.10	30.10	30.10	2,500	-0.08(-0.27%)
Feb 09, 2022				30.18	0	+0.23(+0.77%)
Feb 07, 2022				29.95	0	-3.51(-10.49%)
Feb 02, 2022	33.20	33.46	32.64	33.46	2,520	+1.81(+5.72%)
Feb 01, 2022	33.23	33.23	31.65	31.65	1,675	-0.62(-1.91%)
Jan 28, 2022				32.27	0	-4.13(-11.36%)
Jan 26, 2022				36.40	0	-1.73(-4.54%)
Jan 20, 2022				38.13	0	+0.12(+0.32%)
Jan 18, 2022				38.01	0	-1.18(-3.01%)
Jan 12, 2022				39.19	0	+0.27(+0.68%)
Jan 11, 2022	37.69	38.92	37.69	38.92	408	+2.30(+6.28%)
Jan 07, 2022		36.62	36.62	36.62	0	+0.33(+0.90%)
Jan 05, 2022		36.30	36.30	36.30	0	+1.75(+5.07%)
Dec 31, 2021		34.55	34.55	34.55	0	-0.34(-0.98%)
Dec 29, 2021		34.89	34.89	34.89	0	-0.96(-2.67%)
Dec 27, 2021		35.85	35.85	35.85	0	+1.79(+5.25%)
Dec 23, 2021	33.98	34.06	33.98	34.06	110	+0.54(+1.61%)
Dec 22, 2021	34.00	34.09	33.52	33.52	2,619	-0.48(-1.40%)
Dec 21, 2021	34.00	34.00	34.00	34.00	2,710	+1.31(+4.01%)
Dec 20, 2021	32.69	32.69	32.69	32.69	1,775	+0.00(+0.02%)
Dec 17, 2021	32.69	32.69	32.69	32.69	110	-0.91(-2.72%)
Dec 16, 2021	33.63	33.63	33.60	33.60	610	+0.48(+1.45%)
Dec 15, 2021	33.12	33.12	33.12	33.12	160	+0.02(+0.06%)
Dec 14, 2021	34.80	34.80	33.10	33.10	33	-0.52(-1.54%)
Dec 13, 2021	33.62	33.62	33.62	33.62	50	-1.63(-4.63%)
Dec 10, 2021	35.25	35.25	35.25	35.25	2,240	+0.04(+0.12%)
Dec 06, 2021		35.21	35.21	35.21	0	+0.17(+0.49%)
Dec 02, 2021		35.04	35.04	35.04	0	-0.89(-2.48%)
Nov 30, 2021		35.93	35.93	35.93	0	-0.92(-2.50%)
Nov 26, 2021		36.85	36.85	36.85	0	-0.92(-2.42%)
Nov 24, 2021	37.95	37.95	37.77	37.77	1,005	-0.41(-1.08%)
Nov 23, 2021	38.47	38.47	38.18	38.18	505	+0.79(+2.11%)
Nov 22, 2021	37.70	37.70	37.39	37.39	1,533	-0.61(-1.61%)
Nov 17, 2021		38.00	38.00	38.00	0	+0.80(+2.15%)
Nov 15, 2021		37.20	37.20	37.20	0	-0.07(-0.19%)
Nov 12, 2021	37.27	37.27	37.27	37.27	100	-0.89(-2.33%)
Nov 11, 2021	39.31	39.31	38.16	38.16	1,265	+0.84(+2.25%)
Nov 08, 2021		37.32	37.32	37.32	860	+1.52(+4.25%)
Nov 04, 2021		35.80	35.80	35.80	0	+0.04(+0.11%)
Nov 03, 2021	35.76	35.76	35.76	35.76	140	-0.08(-0.21%)