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 (%)
Jul 29, 2022 0.2760 0.2814 0.2615 0.2700 151,529 -0.01(-2.35%)
Jul 28, 2022 0.2700 0.2870 0.2600 0.2765 328,340 +0.01(+2.37%)
Jul 27, 2022 0.2750 0.2832 0.2601 0.2701 33,686 -0.00(-0.44%)
Jul 26, 2022 0.2800 0.2800 0.2691 0.2713 201,442 -0.00(-1.70%)
Jul 25, 2022 0.2800 0.2800 0.2750 0.2760 27,985 -0.00(-1.18%)
Jul 22, 2022 0.2800 0.2840 0.2760 0.2793 64,908 +0.00(+0.40%)
Jul 21, 2022 0.3000 0.3000 0.2740 0.2782 122,463 +0.00(+0.25%)
Jul 20, 2022 0.2702 0.2940 0.2702 0.2775 80,509 -0.01(-2.70%)
Jul 19, 2022 0.2702 0.2900 0.2702 0.2852 125,997 +0.00(+0.07%)
Jul 18, 2022 0.2699 0.3000 0.2650 0.2850 247,109 +0.02(+9.62%)
Jul 15, 2022 0.2732 0.2829 0.2600 0.2600 226,299 -0.02(-6.88%)
Jul 14, 2022 0.2758 0.2900 0.2623 0.2792 292,193 -0.00(-0.25%)
Jul 13, 2022 0.2700 0.2950 0.2700 0.2799 72,434 +0.00(+0.00%)
Jul 12, 2022 0.2900 0.2900 0.2702 0.2799 37,533 -0.00(-0.92%)
Jul 11, 2022 0.3000 0.3000 0.2700 0.2825 203,289 -0.01(-4.24%)
Jul 08, 2022 0.3100 0.3200 0.2650 0.2950 493,449 -0.01(-1.70%)
Jul 07, 2022 0.3162 0.3200 0.2910 0.3001 243,314 -0.01(-4.37%)
Jul 06, 2022 0.2870 0.3200 0.2812 0.3138 181,828 +0.03(+9.34%)
Jul 05, 2022 0.2900 0.3100 0.2810 0.2870 102,206 -0.02(-5.90%)
Jul 01, 2022 0.3100 0.3112 0.2915 0.3050 64,881 -0.01(-1.61%)
Jun 30, 2022 0.3100 0.3100 0.2808 0.3100 267,756 +0.00(+0.00%)
Jun 29, 2022 0.3200 0.3200 0.2799 0.3100 286,282 +0.02(+6.31%)
Jun 28, 2022 0.2800 0.3100 0.2549 0.2916 1,359,104 +0.00(+0.55%)
Jun 27, 2022 0.3200 0.3200 0.2900 0.2900 317,106 -0.01(-3.33%)
Jun 24, 2022 0.3295 0.3500 0.2922 0.3000 555,505 -0.03(-8.95%)
Jun 23, 2022 0.3400 0.3500 0.2700 0.3295 834,734 -0.04(-9.73%)
Jun 22, 2022 0.3700 0.3830 0.3400 0.3650 786,219 -0.01(-1.35%)
Jun 21, 2022 0.4100 0.4100 0.3700 0.3700 447,594 +0.01(+2.78%)
Jun 17, 2022 0.3998 0.3998 0.3500 0.3600 625,730 -0.04(-10.00%)
Jun 16, 2022 0.3900 0.4000 0.3690 0.4000 144,292 -0.01(-1.23%)
Jun 15, 2022 0.4200 0.4300 0.3800 0.4050 201,852 -0.01(-3.50%)
Jun 14, 2022 0.3800 0.4398 0.3600 0.4197 54,729 -0.00(-0.07%)
Jun 13, 2022 0.3500 0.4799 0.3500 0.4200 1,180,563 +0.04(+10.58%)
Jun 10, 2022 0.3500 0.3850 0.3500 0.3798 69,273 +0.02(+5.50%)
Jun 09, 2022 0.3750 0.3750 0.3600 0.3600 101,105 -0.02(-5.26%)
Jun 08, 2022 0.3775 0.3900 0.3700 0.3800 61,130 +0.00(+0.00%)
Jun 07, 2022 0.3600 0.3800 0.3600 0.3800 16,771 +0.01(+3.40%)
Jun 06, 2022 0.3800 0.3800 0.3600 0.3675 82,233 -0.00(-0.68%)
Jun 03, 2022 0.3800 0.3800 0.3600 0.3700 50,217 -0.01(-2.63%)
Jun 02, 2022 0.3888 0.3888 0.3500 0.3800 290,573 +0.02(+4.80%)
Jun 01, 2022 0.3744 0.3870 0.3500 0.3626 223,813 +0.01(+2.14%)
May 31, 2022 0.3500 0.3800 0.3438 0.3550 108,983 +0.01(+1.43%)
May 27, 2022 0.3600 0.3710 0.3500 0.3500 259,853 -0.01(-2.78%)
May 26, 2022 0.3762 0.3811 0.3560 0.3600 488,958 -0.02(-4.96%)
May 25, 2022 0.3595 0.3970 0.3250 0.3788 499,820 +0.01(+2.93%)
May 24, 2022 0.3925 0.4000 0.3551 0.3680 325,459 -0.02(-6.24%)
May 23, 2022 0.4000 0.4100 0.3701 0.3925 160,250 -0.02(-5.88%)
May 20, 2022 0.4000 0.4200 0.3700 0.4170 156,199 +0.02(+4.25%)
May 19, 2022 0.4290 0.4290 0.3300 0.4000 628,076 -0.01(-2.20%)
May 18, 2022 0.4300 0.4430 0.4056 0.4090 161,654 +0.01(+2.43%)
May 17, 2022 0.3985 0.4800 0.3955 0.3993 2,351,017 +0.00(+0.58%)
May 16, 2022 0.4400 0.6446 0.3740 0.3970 3,878,592 -0.01(-1.98%)
May 13, 2022 0.3300 0.4281 0.3300 0.4050 2,354,217 +0.08(+22.73%)
May 12, 2022 0.2580 0.3370 0.2510 0.3300 1,808,354 +0.07(+27.41%)
May 11, 2022 0.2500 0.2600 0.2500 0.2590 194,386 -0.00(-0.38%)
May 10, 2022 0.2700 0.2700 0.2500 0.2600 159,060 +0.01(+4.00%)
May 09, 2022 0.2900 0.2900 0.2500 0.2500 302,802 -0.03(-10.71%)
May 06, 2022 0.2550 0.2800 0.2550 0.2800 97,117 -0.00(-0.36%)
May 05, 2022 0.2665 0.3000 0.2540 0.2810 305,130 +0.01(+3.12%)
May 04, 2022 0.2900 0.2900 0.2560 0.2725 147,479 +0.02(+8.57%)
May 03, 2022 0.2800 0.2830 0.2500 0.2510 439,225 -0.03(-10.36%)
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.