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 (%)
Feb 26, 2021 1.980 1.980 1.880 1.970 511,200 -0.01(-0.51%)
Feb 25, 2021 1.950 1.990 1.900 1.980 875,450 +0.05(+2.59%)
Feb 24, 2021 1.817 1.950 1.800 1.930 778,352 +0.13(+7.22%)
Feb 23, 2021 1.750 1.810 1.750 1.800 309,906 +0.03(+1.69%)
Feb 22, 2021 1.765 1.800 1.750 1.770 547,099 +0.02(+1.14%)
Feb 19, 2021 1.720 1.790 1.720 1.750 313,600 +0.03(+1.74%)
Feb 18, 2021 1.750 1.750 1.720 1.720 118,523 -0.02(-1.15%)
Feb 17, 2021 1.720 1.750 1.720 1.740 151,892 +0.02(+1.10%)
Feb 16, 2021 1.690 1.750 1.690 1.721 416,950 +0.04(+2.44%)
Feb 12, 2021 1.680 1.730 1.640 1.680 237,000 +0.01(+0.60%)
Feb 11, 2021 1.640 1.720 1.640 1.670 152,849 +0.00(+0.15%)
Feb 10, 2021 1.660 1.710 1.640 1.667 383,596 -0.01(-0.74%)
Feb 09, 2021 1.660 1.700 1.630 1.680 272,432 +0.02(+1.14%)
Feb 08, 2021 1.620 1.690 1.620 1.661 407,456 +0.03(+1.90%)
Feb 05, 2021 1.640 1.680 1.620 1.630 297,400 -0.01(-0.61%)
Feb 04, 2021 1.640 1.690 1.640 1.640 158,784 +0.00(+0.00%)
Feb 03, 2021 1.610 1.680 1.610 1.640 274,435 +0.02(+1.23%)
Feb 02, 2021 1.620 1.670 1.610 1.620 227,997 -0.03(-1.82%)
Feb 01, 2021 1.680 1.680 1.630 1.650 133,095 +0.01(+0.36%)
Jan 29, 2021 1.660 1.710 1.620 1.644 136,900 -0.02(-1.02%)
Jan 28, 2021 1.610 1.720 1.610 1.661 351,113 +0.01(+0.67%)
Jan 27, 2021 1.650 1.700 1.600 1.650 1,167,356 +0.04(+2.48%)
Jan 26, 2021 1.660 1.665 1.610 1.610 156,908 -0.05(-3.30%)
Jan 25, 2021 1.670 1.700 1.650 1.665 719,870 -0.03(-1.77%)
Jan 22, 2021 1.700 1.750 1.650 1.695 297,200 -0.01(-0.88%)
Jan 21, 2021 1.760 1.760 1.670 1.710 138,083 +0.00(+0.00%)
Jan 20, 2021 1.620 1.730 1.620 1.710 442,944 +0.07(+4.27%)
Jan 19, 2021 1.660 1.720 1.620 1.640 517,319 +0.00(+0.00%)
Jan 15, 2021 1.600 1.690 1.560 1.640 501,300 +0.03(+1.86%)
Jan 14, 2021 1.620 1.660 1.600 1.610 414,567 -0.01(-0.62%)
Jan 13, 2021 1.680 1.680 1.610 1.620 335,360 -0.04(-2.41%)
Jan 12, 2021 1.740 1.740 1.640 1.660 205,247 -0.04(-2.35%)
Jan 11, 2021 1.720 1.780 1.650 1.700 314,101 -0.04(-2.02%)
Jan 08, 2021 1.760 1.780 1.720 1.735 286,500 -0.03(-1.98%)
Jan 07, 2021 1.800 1.810 1.740 1.770 201,316 -0.03(-1.67%)
Jan 06, 2021 1.810 1.870 1.760 1.800 265,499 +0.02(+1.12%)
Jan 05, 2021 1.710 1.800 1.710 1.780 231,945 +0.03(+1.71%)
Jan 04, 2021 1.730 1.790 1.680 1.750 315,198 +0.04(+2.34%)
Dec 31, 2020 1.710 1.710 1.710 411,070 -0.03(-1.44%)
Dec 30, 2020 1.820 1.850 1.720 1.735 411,070 -0.06(-3.61%)
Dec 29, 2020 1.820 1.820 1.770 1.800 149,245 -0.01(-0.55%)
Dec 28, 2020 1.900 1.900 1.800 1.810 204,444 -0.06(-3.21%)
Dec 24, 2020 1.860 1.900 1.820 1.870 75,500 +0.05(+2.75%)
Dec 23, 2020 1.780 1.890 1.780 1.820 334,610 +0.04(+2.25%)
Dec 22, 2020 1.870 1.873 1.770 1.780 184,353 +0.00(+0.00%)
Dec 21, 2020 1.770 1.850 1.750 1.780 992,640 -0.15(-7.77%)
Dec 18, 2020 1.840 1.950 1.820 1.930 549,700 +0.08(+4.35%)
Dec 17, 2020 1.760 1.860 1.760 1.849 125,611 +0.02(+1.07%)
Dec 16, 2020 1.910 1.940 1.740 1.830 522,180 -0.03(-1.61%)
Dec 15, 2020 1.700 1.900 1.700 1.860 1,085,017 +0.10(+5.68%)
Dec 14, 2020 1.590 1.760 1.580 1.760 1,254,185 +0.18(+11.39%)
Dec 11, 2020 1.540 1.580 1.500 1.580 929,400 +0.08(+5.33%)
Dec 10, 2020 1.450 1.570 1.430 1.500 789,100 +0.05(+3.45%)
Dec 09, 2020 1.520 1.520 1.430 1.450 202,591 -0.01(-0.68%)
Dec 08, 2020 1.420 1.510 1.400 1.460 431,578 +0.01(+1.04%)
Dec 07, 2020 1.480 1.510 1.400 1.445 439,356 -0.03(-2.36%)
Dec 04, 2020 1.500 1.501 1.460 1.480 197,500 +0.00(+0.00%)
Dec 03, 2020 1.440 1.500 1.420 1.480 372,611 +0.04(+2.78%)
Dec 02, 2020 1.440 1.490 1.410 1.440 225,720 +0.00(+0.00%)
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.