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 (%)
Nov 30, 2021 0.6101 0.7000 0.3702 0.4297 7,470,223 -0.27(-38.15%)
Nov 29, 2021 0.7300 0.7979 0.5500 0.6948 6,257,831 -0.53(-43.05%)
Nov 26, 2021 1.140 1.270 1.080 1.220 1,134,756 -0.13(-9.63%)
Nov 24, 2021 1.490 1.500 1.210 1.350 1,681,575 -0.15(-9.70%)
Nov 23, 2021 1.500 1.540 1.470 1.495 319,902 +0.01(+0.34%)
Nov 22, 2021 1.610 1.610 1.470 1.490 392,560 +0.06(+4.20%)
Nov 19, 2021 1.370 1.430 1.350 1.430 473,368 +0.06(+4.38%)
Nov 18, 2021 1.430 1.380 1.360 1.370 881,863 -0.06(-4.20%)
Nov 17, 2021 1.500 1.500 1.400 1.430 670,745 -0.06(-4.03%)
Nov 16, 2021 1.540 1.540 1.490 1.490 541,795 -0.03(-1.97%)
Nov 15, 2021 1.620 1.620 1.500 1.520 329,601 -0.04(-2.56%)
Nov 12, 2021 1.580 1.580 1.550 1.560 133,202 -0.04(-2.50%)
Nov 11, 2021 1.560 1.610 1.550 1.600 85,067 +0.06(+3.90%)
Nov 10, 2021 1.610 1.540 1.540 309,412 -0.07(-4.35%)
Nov 09, 2021 1.580 1.620 1.580 1.610 102,399 -0.01(-0.92%)
Nov 08, 2021 1.570 1.625 1.510 1.625 442,440 +0.05(+3.50%)
Nov 05, 2021 1.630 1.670 1.550 1.570 469,330 -0.05(-3.09%)
Nov 04, 2021 1.660 1.690 1.600 1.620 642,466 -0.01(-0.92%)
Nov 03, 2021 1.670 1.700 1.610 1.635 243,922 -0.01(-0.91%)
Nov 02, 2021 1.530 1.670 1.530 1.650 734,000 +0.12(+7.84%)
Nov 01, 2021 1.560 1.530 1.530 1.530 82,538 +0.00(+0.00%)
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%)
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.