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 (%)
Jul 30, 2021 2.600 2.630 2.500 2.600 96,078 +0.03(+1.17%)
Jul 29, 2021 2.580 2.640 2.570 2.570 38,841 -0.05(-1.98%)
Jul 28, 2021 2.520 2.630 2.520 2.622 48,245 +0.05(+2.02%)
Jul 27, 2021 2.600 2.670 2.570 2.570 99,817 -0.05(-1.91%)
Jul 26, 2021 2.650 2.650 2.510 2.620 112,849 +0.02(+0.77%)
Jul 23, 2021 2.690 2.700 2.560 2.600 97,576 -0.09(-3.35%)
Jul 22, 2021 2.703 2.840 2.640 2.690 396,336 +0.01(+0.37%)
Jul 21, 2021 2.500 2.710 2.500 2.680 239,752 +0.14(+5.51%)
Jul 20, 2021 2.310 2.540 2.310 2.540 321,955 +0.09(+3.67%)
Jul 19, 2021 2.310 2.575 2.310 2.450 1,284,315 +0.04(+1.66%)
Jul 16, 2021 2.420 2.500 2.390 2.410 118,272 -0.04(-1.63%)
Jul 15, 2021 2.520 2.520 2.420 2.450 222,063 -0.05(-2.00%)
Jul 14, 2021 2.500 2.590 2.500 2.500 119,914 -0.01(-0.40%)
Jul 13, 2021 2.510 2.550 2.500 2.510 159,815 +0.00(+0.00%)
Jul 12, 2021 2.500 2.555 2.500 2.510 42,475 +0.00(+0.00%)
Jul 09, 2021 2.525 2.620 2.500 2.510 309,794 -0.02(-0.79%)
Jul 08, 2021 2.350 2.620 2.350 2.530 554,366 +0.03(+1.20%)
Jul 07, 2021 2.510 2.640 2.490 2.500 179,014 -0.08(-3.10%)
Jul 06, 2021 2.500 2.660 2.500 2.580 200,857 +0.02(+0.58%)
Jul 02, 2021 2.660 2.735 2.550 2.565 400,248 +0.00(+0.20%)
Jul 01, 2021 2.530 2.610 2.480 2.560 572,092 +0.14(+5.79%)
Jun 30, 2021 2.380 2.520 2.320 2.420 323,055 +0.02(+0.83%)
Jun 29, 2021 2.610 2.610 2.250 2.400 629,268 -0.14(-5.51%)
Jun 28, 2021 2.540 2.550 2.410 2.540 561,609 +0.01(+0.40%)
Jun 25, 2021 2.510 2.610 2.500 2.530 434,485 -0.01(-0.39%)
Jun 24, 2021 2.645 2.730 2.470 2.540 487,576 -0.09(-3.42%)
Jun 23, 2021 2.690 2.750 2.630 2.630 179,037 -0.06(-2.23%)
Jun 22, 2021 2.630 2.700 2.630 2.690 91,430 +0.04(+1.51%)
Jun 21, 2021 2.650 2.770 2.600 2.650 260,280 -0.12(-4.33%)
Jun 18, 2021 2.850 2.850 2.680 2.770 340,994 +0.01(+0.36%)
Jun 17, 2021 2.900 2.900 2.680 2.760 338,734 -0.08(-2.82%)
Jun 16, 2021 2.770 2.870 2.760 2.840 188,731 +0.04(+1.43%)
Jun 15, 2021 2.850 2.880 2.770 2.800 139,708 -0.09(-2.98%)
Jun 14, 2021 2.800 2.900 2.780 2.886 149,957 +0.03(+0.91%)
Jun 11, 2021 2.800 2.880 2.800 2.860 236,236 +0.01(+0.35%)
Jun 10, 2021 2.880 2.950 2.730 2.850 654,850 +0.04(+1.42%)
Jun 09, 2021 2.770 2.840 2.730 2.810 310,079 +0.06(+2.18%)
Jun 08, 2021 2.920 2.920 2.660 2.750 840,314 -0.12(-4.01%)
Jun 07, 2021 2.885 2.920 2.800 2.865 677,021 +0.02(+0.53%)
Jun 04, 2021 2.850 2.900 2.800 2.850 263,655 +0.05(+1.79%)
Jun 03, 2021 2.910 2.910 2.760 2.800 517,435 -0.05(-1.69%)
Jun 02, 2021 3.000 3.050 2.800 2.848 709,650 -0.15(-5.07%)
Jun 01, 2021 2.940 3.040 2.900 3.000 1,682,225 +0.24(+8.70%)
May 28, 2021 2.770 2.880 2.570 2.760 759,085 +0.06(+2.22%)
May 27, 2021 2.840 2.845 2.500 2.700 1,397,623 -0.11(-3.91%)
May 26, 2021 3.010 3.050 2.290 2.810 4,952,089 -0.16(-5.39%)
May 25, 2021 2.800 3.040 2.780 2.970 2,083,107 +0.20(+7.18%)
May 24, 2021 2.740 2.880 2.720 2.771 1,444,862 +0.08(+3.01%)
May 21, 2021 2.500 2.750 2.500 2.690 1,589,596 +0.19(+7.60%)
May 20, 2021 2.500 2.510 2.370 2.500 543,602 +0.12(+5.04%)
May 19, 2021 2.360 2.510 2.310 2.380 388,442 +0.01(+0.42%)
May 18, 2021 2.300 2.400 2.300 2.370 440,066 +0.07(+3.04%)
May 17, 2021 2.405 2.500 2.110 2.300 1,054,108 -0.15(-6.12%)
May 14, 2021 2.490 2.507 2.400 2.450 993,431 -0.00(-0.16%)
May 13, 2021 2.370 2.480 2.340 2.454 827,189 +0.05(+2.25%)
May 12, 2021 2.300 2.400 2.240 2.400 1,762,193 +0.17(+7.62%)
May 11, 2021 2.170 2.290 2.100 2.230 750,021 -0.03(-1.33%)
May 10, 2021 2.320 2.340 2.240 2.260 567,072 -0.04(-1.74%)
May 07, 2021 2.140 2.300 2.110 2.300 977,816 +0.20(+9.52%)
May 06, 2021 2.330 2.490 2.020 2.100 1,611,817 -0.20(-8.70%)
May 05, 2021 2.120 2.360 2.120 2.300 2,073,205 +0.18(+8.49%)
May 04, 2021 2.040 2.160 1.950 2.120 1,001,917 +0.11(+5.47%)
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.