Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latam Airlines Group S.A. ADR (OP: LTMAQ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.600 1.600 1.517 1.530 366,244 +0.02(+1.32%)
Oct 28, 2021 1.550 1.550 1.510 1.510 193,659 +0.00(+0.00%)
Oct 27, 2021 1.600 1.600 1.510 1.510 335,513 -0.02(-1.31%)
Oct 26, 2021 1.540 1.530 248,175 -0.01(-0.65%)
Oct 25, 2021 1.520 1.600 1.520 1.540 246,838 -0.02(-1.28%)
Oct 22, 2021 1.560 1.570 1.520 1.560 185,318 +0.00(+0.00%)
Oct 21, 2021 1.560 1.640 1.550 1.560 139,487 -0.01(-0.64%)
Oct 20, 2021 1.630 1.650 1.540 1.570 1,264,988 -0.04(-2.48%)
Oct 19, 2021 1.640 1.690 1.610 1.610 286,363 -0.03(-1.83%)
Oct 18, 2021 1.650 1.730 1.600 1.640 240,581 +0.00(+0.31%)
Oct 15, 2021 1.700 1.700 1.600 1.635 471,999 -0.04(-2.68%)
Oct 14, 2021 1.600 1.720 1.570 1.680 1,573,227 +0.03(+1.82%)
Oct 13, 2021 1.600 1.680 1.590 1.650 219,018 +0.04(+2.48%)
Oct 12, 2021 1.670 1.670 1.610 1.610 189,978 -0.06(-3.59%)
Oct 11, 2021 1.560 1.700 1.560 1.670 209,417 +0.11(+7.05%)
Oct 08, 2021 1.600 1.610 1.560 1.560 313,931 -0.04(-2.50%)
Oct 07, 2021 1.620 1.630 1.570 1.600 492,792 -0.05(-3.03%)
Oct 06, 2021 1.630 1.680 1.580 1.650 785,300 -0.03(-1.79%)
Oct 05, 2021 1.710 1.730 1.600 1.680 204,451 -0.02(-1.18%)
Oct 04, 2021 1.730 1.730 1.630 1.700 241,252 -0.03(-1.73%)
Oct 01, 2021 1.870 1.900 1.730 1.730 828,943 -0.14(-7.49%)
Sep 30, 2021 1.900 1.950 1.850 1.870 92,104 -0.04(-2.09%)
Sep 29, 2021 2.000 2.050 1.910 1.910 158,296 -0.01(-0.52%)
Sep 28, 2021 1.970 2.010 1.830 1.920 498,405 -0.05(-2.54%)
Sep 27, 2021 2.010 2.130 1.960 1.970 1,104,249 -0.04(-1.99%)
Sep 24, 2021 1.790 2.010 1.790 2.010 632,148 +0.24(+13.56%)
Sep 23, 2021 1.600 1.800 1.600 1.770 267,343 +0.10(+5.99%)
Sep 22, 2021 1.625 1.700 1.600 1.670 519,666 +0.00(+0.00%)
Sep 21, 2021 1.670 1.680 1.630 1.670 203,860 +0.00(+0.00%)
Sep 20, 2021 1.670 1.680 1.600 1.670 1,378,858 -0.04(-2.34%)
Sep 17, 2021 1.670 1.730 1.660 1.710 208,707 +0.02(+1.18%)
Sep 16, 2021 1.610 1.690 1.610 1.690 148,919 +0.08(+5.30%)
Sep 15, 2021 1.600 1.670 1.580 1.605 648,049 +0.00(+0.31%)
Sep 14, 2021 1.630 1.650 1.570 1.600 290,066 -0.03(-1.84%)
Sep 13, 2021 1.560 1.690 1.560 1.630 424,731 +0.02(+1.24%)
Sep 10, 2021 1.550 1.660 1.530 1.610 792,067 -0.08(-4.73%)
Sep 09, 2021 1.470 1.790 1.330 1.690 2,427,933 +0.09(+5.62%)
Sep 08, 2021 1.800 1.850 1.420 1.600 5,481,486 -0.34(-17.74%)
Sep 07, 2021 2.000 2.000 1.820 1.945 1,573,488 -0.20(-9.53%)
Sep 03, 2021 2.220 2.220 2.120 2.150 174,305 -0.08(-3.59%)
Sep 02, 2021 2.280 2.320 2.220 2.230 114,833 -0.05(-2.19%)
Sep 01, 2021 2.260 2.350 2.260 2.280 40,909 +0.01(+0.44%)
Aug 31, 2021 2.280 2.340 2.270 2.270 103,132 -0.01(-0.44%)
Aug 30, 2021 2.340 2.340 2.270 2.280 51,241 +0.00(+0.00%)
Aug 27, 2021 2.280 2.290 2.270 2.280 34,296 +0.01(+0.44%)
Aug 26, 2021 2.300 2.350 2.240 2.270 285,894 -0.02(-0.66%)
Aug 25, 2021 2.270 2.310 2.230 2.285 108,072 +0.02(+0.66%)
Aug 24, 2021 2.310 2.350 2.250 2.270 132,482 -0.04(-1.73%)
Aug 23, 2021 2.140 2.310 2.120 2.310 116,363 +0.13(+5.96%)
Aug 20, 2021 2.225 2.369 2.180 2.180 308,484 -0.04(-1.80%)
Aug 19, 2021 2.300 2.300 2.180 2.220 260,559 -0.07(-3.06%)
Aug 18, 2021 2.300 2.320 2.290 2.290 56,266 -0.01(-0.43%)
Aug 17, 2021 2.320 2.350 2.300 2.300 112,288 -0.06(-2.54%)
Aug 16, 2021 2.350 2.410 2.340 2.360 100,169 -0.04(-1.67%)
Aug 13, 2021 2.380 2.440 2.370 2.400 37,961 -0.04(-1.64%)
Aug 12, 2021 2.430 2.450 2.390 2.440 53,091 +0.08(+3.39%)
Aug 11, 2021 2.410 2.410 2.350 2.360 49,124 -0.05(-2.07%)
Aug 10, 2021 2.440 2.440 2.300 2.410 424,782 -0.01(-0.62%)
Aug 09, 2021 2.360 2.450 2.360 2.425 77,324 +0.03(+1.46%)
Aug 06, 2021 2.430 2.450 2.390 2.390 125,057 +0.02(+0.84%)
Aug 05, 2021 2.440 2.490 2.260 2.370 441,150 -0.11(-4.44%)
Aug 04, 2021 2.530 2.550 2.445 2.480 149,344 -0.03(-1.20%)
Aug 03, 2021 2.590 2.620 2.500 2.510 256,248 -0.07(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.