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 (%)
Aug 31, 2020 1.620 1.680 1.605 1.605 392,200 -0.02(-1.08%)
Aug 28, 2020 1.510 1.660 1.510 1.623 523,300 +0.10(+6.60%)
Aug 27, 2020 1.470 1.580 1.410 1.522 523,626 +0.05(+3.54%)
Aug 26, 2020 1.535 1.560 1.470 1.470 533,773 -0.05(-3.29%)
Aug 25, 2020 1.540 1.600 1.520 1.520 244,318 -0.02(-1.30%)
Aug 24, 2020 1.600 1.620 1.530 1.540 532,687 -0.02(-1.28%)
Aug 21, 2020 1.650 1.650 1.550 1.560 284,200 -0.06(-3.71%)
Aug 20, 2020 1.600 1.660 1.570 1.620 301,789 +0.02(+1.26%)
Aug 19, 2020 1.560 1.640 1.550 1.600 315,314 +0.02(+1.27%)
Aug 18, 2020 1.560 1.619 1.560 1.580 434,447 -0.02(-1.25%)
Aug 17, 2020 1.620 1.660 1.550 1.600 272,951 -0.01(-0.62%)
Aug 14, 2020 1.550 1.670 1.550 1.610 264,200 -0.04(-2.42%)
Aug 13, 2020 1.680 1.750 1.570 1.650 453,330 -0.03(-1.79%)
Aug 12, 2020 1.760 1.760 1.660 1.680 207,273 -0.07(-4.00%)
Aug 11, 2020 1.640 1.770 1.640 1.750 998,616 +0.07(+4.48%)
Aug 10, 2020 1.640 1.690 1.540 1.675 573,300 +0.04(+2.13%)
Aug 07, 2020 1.700 1.700 1.610 1.640 324,400 -0.05(-2.96%)
Aug 06, 2020 1.800 1.800 1.670 1.690 424,862 -0.07(-4.25%)
Aug 05, 2020 1.790 1.840 1.710 1.765 517,382 -0.03(-1.40%)
Aug 04, 2020 1.670 1.830 1.670 1.790 672,477 +0.07(+4.07%)
Aug 03, 2020 1.700 1.780 1.695 1.720 806,803 -0.05(-2.82%)
Jul 31, 2020 1.760 1.830 1.650 1.770 598,900 +0.01(+0.57%)
Jul 30, 2020 1.850 1.990 1.500 1.760 3,649,128 -0.09(-4.86%)
Jul 29, 2020 1.700 1.880 1.680 1.850 2,315,494 +0.16(+9.47%)
Jul 28, 2020 1.500 1.690 1.500 1.690 1,586,536 +0.18(+11.92%)
Jul 27, 2020 1.410 1.520 1.410 1.510 848,546 +0.09(+6.38%)
Jul 24, 2020 1.460 1.470 1.400 1.419 298,900 -0.03(-2.10%)
Jul 23, 2020 1.420 1.490 1.380 1.450 679,887 +0.05(+3.57%)
Jul 22, 2020 1.330 1.480 1.310 1.400 1,077,765 +0.07(+5.26%)
Jul 21, 2020 1.200 1.340 1.200 1.330 1,130,995 +0.13(+10.83%)
Jul 20, 2020 1.250 1.260 1.190 1.200 1,053,507 -0.05(-3.73%)
Jul 17, 2020 1.270 1.280 1.230 1.246 477,000 -0.03(-2.24%)
Jul 16, 2020 1.310 1.320 1.260 1.275 277,402 -0.02(-1.16%)
Jul 15, 2020 1.335 1.360 1.230 1.290 1,020,847 -0.03(-2.27%)
Jul 14, 2020 1.330 1.360 1.320 1.320 995,376 -0.01(-0.75%)
Jul 13, 2020 1.330 1.380 1.320 1.330 832,595 +0.00(+0.00%)
Jul 10, 2020 1.360 1.370 1.320 1.330 641,300 +0.00(+0.00%)
Jul 09, 2020 1.320 1.400 1.300 1.330 1,057,520 +0.01(+0.76%)
Jul 08, 2020 1.330 1.380 1.300 1.320 1,254,270 -0.02(-1.49%)
Jul 07, 2020 1.350 1.390 1.310 1.340 1,119,243 -0.03(-2.19%)
Jul 06, 2020 1.350 1.440 1.350 1.370 1,805,331 +0.02(+1.48%)
Jul 02, 2020 1.410 1.460 1.330 1.350 1,349,200 -0.06(-4.26%)
Jul 01, 2020 1.380 1.440 1.350 1.410 1,324,318 +0.06(+4.44%)
Jun 30, 2020 1.230 1.400 1.230 1.350 5,105,616 +0.12(+9.76%)
Jun 29, 2020 1.240 1.260 1.140 1.230 2,775,150 -0.06(-4.65%)
Jun 26, 2020 1.350 1.440 1.270 1.290 1,489,300 -0.09(-6.52%)
Jun 25, 2020 1.370 1.510 1.360 1.380 2,373,065 +0.00(+0.00%)
Jun 24, 2020 1.200 1.410 1.200 1.380 2,422,873 +0.12(+9.52%)
Jun 23, 2020 1.270 1.275 1.110 1.260 3,413,791 -0.01(-0.79%)
Jun 22, 2020 1.400 1.410 1.260 1.270 4,504,549 -0.13(-9.29%)
Jun 19, 2020 1.430 1.500 1.380 1.400 3,363,600 -0.03(-2.10%)
Jun 18, 2020 1.450 1.580 1.370 1.430 2,674,344 -0.07(-4.67%)
Jun 17, 2020 1.530 1.550 1.340 1.500 5,310,851 -0.05(-3.23%)
Jun 16, 2020 1.730 1.855 1.510 1.550 3,357,277 -0.14(-8.28%)
Jun 15, 2020 1.620 1.780 1.500 1.690 2,840,214 -0.11(-6.11%)
Jun 12, 2020 1.630 2.000 1.620 1.800 7,978,900 +0.30(+20.40%)
Jun 11, 2020 1.460 1.540 1.010 1.495 15,643,212 -0.23(-13.58%)
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.