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 )

0.4200 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 (%)
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%)
May 03, 2021 1.920 2.010 1.900 2.010 2,291,868 +0.11(+5.79%)
Apr 30, 2021 1.860 1.940 1.850 1.900 2,416,700 +0.04(+2.15%)
Apr 29, 2021 2.010 2.010 1.850 1.860 700,601 -0.15(-7.46%)
Apr 28, 2021 1.900 2.020 1.800 2.010 6,943,008 +0.01(+0.50%)
Apr 27, 2021 1.760 2.100 1.750 2.000 1,027,621 +0.20(+11.11%)
Apr 26, 2021 1.750 1.820 1.740 1.800 665,805 +0.04(+2.27%)
Apr 23, 2021 1.690 1.823 1.690 1.760 755,600 +0.00(+0.00%)
Apr 22, 2021 1.710 1.760 1.700 1.760 342,803 +0.01(+0.57%)
Apr 21, 2021 1.680 1.770 1.680 1.750 147,510 +0.02(+1.16%)
Apr 20, 2021 1.710 1.730 1.690 1.730 66,630 +0.00(+0.00%)
Apr 19, 2021 1.710 1.730 1.680 1.730 78,384 -0.00(-0.12%)
Apr 16, 2021 1.700 1.750 1.690 1.732 571,200 +0.02(+1.29%)
Apr 15, 2021 1.670 1.730 1.670 1.710 237,867 +0.05(+3.01%)
Apr 14, 2021 1.660 1.730 1.660 1.660 264,830 -0.03(-1.78%)
Apr 13, 2021 1.690 1.720 1.650 1.690 168,282 +0.01(+0.60%)
Apr 12, 2021 1.700 1.730 1.630 1.680 266,311 -0.01(-0.59%)
Apr 09, 2021 1.730 1.750 1.650 1.690 139,300 -0.02(-1.17%)
Apr 08, 2021 1.720 1.770 1.660 1.710 192,248 -0.01(-0.58%)
Apr 07, 2021 1.690 1.720 1.650 1.720 104,095 +0.03(+1.78%)
Apr 06, 2021 1.640 1.700 1.600 1.690 96,907 +0.04(+2.42%)
Apr 05, 2021 1.660 1.750 1.560 1.650 289,753 -0.05(-2.94%)
Apr 01, 2021 1.760 1.760 1.630 1.700 483,200 +0.00(+0.00%)
Mar 31, 2021 1.780 1.780 1.690 1.700 428,964 -0.05(-2.86%)
Mar 30, 2021 1.680 1.800 1.680 1.750 372,182 +0.05(+2.94%)
Mar 29, 2021 1.700 1.750 1.650 1.700 812,441 +0.03(+1.80%)
Mar 26, 2021 1.620 1.730 1.600 1.670 399,600 +0.01(+0.60%)
Mar 25, 2021 1.700 1.760 1.640 1.660 325,350 -0.04(-2.35%)
Mar 24, 2021 1.780 1.780 1.690 1.700 83,240 -0.04(-2.30%)
Mar 23, 2021 1.760 1.780 1.650 1.740 184,934 -0.03(-1.69%)
Mar 22, 2021 1.820 1.820 1.760 1.770 307,472 +0.01(+0.57%)
Mar 19, 2021 1.830 1.850 1.750 1.760 649,300 -0.03(-1.68%)
Mar 18, 2021 1.830 1.830 1.780 1.790 89,098 -0.04(-2.19%)
Mar 17, 2021 1.880 1.880 1.780 1.830 126,836 -0.03(-1.61%)
Mar 16, 2021 1.850 1.870 1.800 1.860 286,347 -0.03(-1.59%)
Mar 15, 2021 1.870 1.890 1.790 1.890 875,274 +0.07(+3.85%)
Mar 12, 2021 1.830 1.850 1.800 1.820 213,500 +0.01(+0.55%)
Mar 11, 2021 1.880 1.880 1.780 1.810 242,859 +0.01(+0.56%)
Mar 10, 2021 1.855 1.870 1.800 1.800 251,067 -0.01(-0.61%)
Mar 09, 2021 1.800 1.860 1.800 1.811 844,918 +0.01(+0.61%)
Mar 08, 2021 1.831 1.870 1.750 1.800 347,052 -0.02(-1.10%)
Mar 05, 2021 1.900 1.900 1.800 1.820 508,500 -0.07(-3.50%)
Mar 04, 2021 1.830 1.890 1.820 1.886 652,842 +0.06(+3.06%)
Mar 03, 2021 1.950 1.950 1.830 1.830 448,330 -0.07(-3.94%)
Mar 02, 2021 1.980 1.980 1.890 1.905 356,085 -0.07(-3.79%)
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.