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 (%)
Nov 30, 2020 1.490 1.490 1.430 1.450 480,046 -0.02(-1.36%)
Nov 27, 2020 1.500 1.500 1.450 1.470 109,400 -0.03(-2.00%)
Nov 25, 2020 1.450 1.500 1.440 1.500 794,400 +0.05(+3.45%)
Nov 24, 2020 1.550 1.560 1.440 1.450 952,033 -0.05(-3.33%)
Nov 23, 2020 1.440 1.560 1.440 1.500 423,988 +0.03(+2.04%)
Nov 20, 2020 1.500 1.500 1.430 1.470 134,100 -0.01(-0.68%)
Nov 19, 2020 1.490 1.530 1.480 1.480 105,433 -0.04(-2.63%)
Nov 18, 2020 1.510 1.530 1.480 1.520 337,500 +0.00(+0.00%)
Nov 17, 2020 1.540 1.550 1.490 1.520 166,701 -0.01(-0.91%)
Nov 16, 2020 1.510 1.550 1.500 1.534 405,398 +0.03(+2.27%)
Nov 13, 2020 1.500 1.510 1.480 1.500 377,000 -0.00(-0.13%)
Nov 12, 2020 1.470 1.520 1.470 1.502 204,272 -0.01(-0.53%)
Nov 11, 2020 1.530 1.530 1.470 1.510 447,131 -0.01(-0.66%)
Nov 10, 2020 1.470 1.550 1.470 1.520 356,030 +0.02(+1.33%)
Nov 09, 2020 1.500 1.600 1.390 1.500 813,010 +0.08(+5.63%)
Nov 06, 2020 1.430 1.450 1.410 1.420 268,900 -0.01(-0.70%)
Nov 05, 2020 1.420 1.450 1.410 1.430 303,320 -0.01(-0.35%)
Nov 04, 2020 1.450 1.460 1.410 1.435 175,332 -0.01(-1.03%)
Nov 03, 2020 1.440 1.470 1.410 1.450 163,162 +0.00(+0.00%)
Nov 02, 2020 1.200 1.470 1.200 1.450 326,040 +0.02(+1.40%)
Oct 30, 2020 1.460 1.462 1.350 1.430 369,500 -0.03(-2.05%)
Oct 29, 2020 1.400 1.470 1.400 1.460 158,923 +0.01(+0.69%)
Oct 28, 2020 1.460 1.490 1.420 1.450 187,816 -0.03(-2.03%)
Oct 27, 2020 1.420 1.480 1.420 1.480 1,162,787 +0.03(+2.07%)
Oct 26, 2020 1.470 1.490 1.410 1.450 300,537 -0.04(-2.68%)
Oct 23, 2020 1.510 1.510 1.450 1.490 329,500 +0.00(+0.00%)
Oct 22, 2020 1.460 1.500 1.460 1.490 125,403 +0.00(+0.00%)
Oct 21, 2020 1.470 1.500 1.460 1.490 78,036 +0.00(+0.00%)
Oct 20, 2020 1.460 1.490 1.460 1.490 151,161 +0.03(+2.05%)
Oct 19, 2020 1.460 1.505 1.453 1.460 365,530 +0.00(+0.00%)
Oct 16, 2020 1.440 1.490 1.440 1.460 247,400 +0.01(+0.69%)
Oct 15, 2020 1.470 1.480 1.445 1.450 236,975 -0.02(-1.36%)
Oct 14, 2020 1.450 1.480 1.450 1.470 141,056 -0.02(-1.34%)
Oct 13, 2020 1.460 1.500 1.450 1.490 269,911 +0.02(+1.36%)
Oct 12, 2020 1.410 1.480 1.410 1.470 234,930 +0.01(+0.68%)
Oct 09, 2020 1.440 1.520 1.440 1.460 298,900 -0.01(-0.68%)
Oct 08, 2020 1.480 1.500 1.430 1.470 344,952 +0.00(+0.00%)
Oct 07, 2020 1.470 1.500 1.460 1.470 312,454 -0.01(-0.68%)
Oct 06, 2020 1.491 1.500 1.460 1.480 105,411 -0.01(-0.67%)
Oct 05, 2020 1.510 1.550 1.470 1.490 169,986 -0.02(-1.32%)
Oct 02, 2020 1.520 1.535 1.510 1.510 156,600 -0.01(-0.66%)
Oct 01, 2020 1.580 1.580 1.520 1.520 95,162 -0.04(-2.56%)
Sep 30, 2020 1.565 1.590 1.550 1.560 451,473 +0.01(+0.65%)
Sep 29, 2020 1.565 1.580 1.540 1.550 261,286 -0.01(-0.64%)
Sep 28, 2020 1.550 1.590 1.535 1.560 163,365 +0.02(+1.30%)
Sep 25, 2020 1.600 1.600 1.520 1.540 233,800 +0.02(+1.32%)
Sep 24, 2020 1.520 1.580 1.520 1.520 251,271 -0.01(-0.65%)
Sep 23, 2020 1.570 1.610 1.500 1.530 257,471 -0.04(-2.55%)
Sep 22, 2020 1.600 1.640 1.570 1.570 417,172 -0.03(-1.88%)
Sep 21, 2020 1.700 1.720 1.590 1.600 725,281 +0.05(+3.23%)
Sep 18, 2020 1.610 1.617 1.550 1.550 361,800 -0.04(-2.52%)
Sep 17, 2020 1.560 1.630 1.560 1.590 916,883 +0.04(+2.58%)
Sep 16, 2020 1.550 1.610 1.510 1.550 675,535 -0.03(-1.90%)
Sep 15, 2020 1.610 1.640 1.570 1.580 431,915 -0.03(-1.87%)
Sep 14, 2020 1.600 1.650 1.590 1.610 227,664 +0.00(+0.01%)
Sep 11, 2020 1.560 1.650 1.560 1.610 1,102,200 +0.06(+3.87%)
Sep 10, 2020 1.565 1.600 1.540 1.550 201,024 -0.02(-1.27%)
Sep 09, 2020 1.580 1.620 1.560 1.570 283,533 -0.02(-1.26%)
Sep 08, 2020 1.590 1.620 1.520 1.590 385,178 +0.00(+0.00%)
Sep 04, 2020 1.620 1.620 1.560 1.590 237,600 +0.03(+1.92%)
Sep 03, 2020 1.600 1.632 1.550 1.560 335,314 -0.04(-2.50%)
Sep 02, 2020 1.600 1.650 1.570 1.600 317,136 +0.01(+0.57%)
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.