LATAM Airlines Group S.A. American Depositary Shares (each representing two (LTM)

53.68
+53.67 (1012730.19%)
NYSE· Last Trade: May 31st, 11:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LATAM Airlines Group S.A. American Depositary Shares (each representing two (LTM)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0154.1052.6353.68881,85553.68
5/28/202651.9453.4751.5753.131,319,39653.13
5/27/202652.8854.0752.8853.13967,11753.13
5/26/202652.1052.4551.3352.26720,47252.26
5/22/202651.1451.4949.8049.89526,07949.89
5/21/202649.4251.9948.4050.94811,21050.94
5/20/202646.5050.4046.1950.37829,92250.37
5/19/202646.5246.9046.0346.25953,66846.25
5/18/202647.1948.0746.4947.04812,56247.04
5/15/202648.1348.2446.9046.911,088,41846.91
5/14/202648.9849.3247.7649.27868,11049.27
5/13/202648.5149.2647.7147.731,059,52747.73
5/12/202649.4249.4648.3048.96546,55748.96
5/11/202650.6150.9149.0649.681,005,92149.68
5/08/202651.8052.2950.7151.171,077,01051.17
5/07/202652.9054.0851.4151.821,225,99051.69
5/06/202650.4752.4749.7651.851,766,10051.72
5/05/202646.2446.5545.5946.26992,38346.14
5/04/202646.8647.3245.0945.26799,14945.14
5/01/202647.6548.3747.1547.26494,60947.14
4/30/202647.6748.2947.2347.53680,71347.41
4/29/202647.7147.9346.6946.91781,18846.79
4/28/202648.6348.9247.7748.50899,56648.38
4/27/202650.0050.5048.7649.05826,26348.93
4/24/202650.8350.8349.9050.00617,70649.87
4/23/202650.9651.8249.4750.281,174,98350.15
4/22/202653.4253.4251.0551.761,289,02051.63
4/21/202655.7555.7552.6652.79841,70352.66
4/20/202655.1955.3754.5254.96676,17154.82
4/17/202655.7257.1855.3155.661,751,01455.52
4/16/202653.4954.1452.5952.97693,75852.84
4/15/202654.2854.5053.5153.57896,58153.43
4/14/202653.4154.9453.4154.09925,86953.95
4/13/202652.0352.8251.4952.75769,54552.62
4/10/202653.5654.3152.6653.20856,75353.06
4/09/202651.8153.7951.3753.10784,06352.96
4/08/202652.0053.8552.0052.612,650,72752.48
4/07/202647.7148.0847.0047.711,022,43247.59
4/06/202648.9949.8248.0648.10470,33647.98
4/02/202648.1849.7047.8749.19856,14049.06
4/01/202650.9751.7350.3750.801,599,99550.67
3/31/202647.4049.8347.3749.441,486,02349.31
3/30/202647.7748.3045.9746.221,569,01746.10
3/27/202648.6949.6547.8147.99493,84447.87
3/26/202649.2950.2848.4348.69778,99548.57
3/25/202650.4650.4649.5649.64446,97049.51
3/24/202648.6150.2048.5149.03660,80948.91
3/23/202649.4150.2848.7949.621,565,69449.49
3/20/202648.2348.7146.6747.711,705,41147.59
3/19/202647.7649.7547.5449.31866,03149.18
3/18/202649.5149.9548.3048.58935,11248.46
3/17/202650.9451.2249.6250.151,038,97650.02
3/16/202649.0449.6048.7349.51917,01049.38
3/13/202648.1648.4547.3347.621,145,75847.50
3/12/202648.5348.5446.7547.051,204,75746.93
3/11/202650.5250.6649.8150.341,141,81950.21
3/10/202650.2551.9749.6650.942,275,47550.81
3/09/202646.0848.9245.5748.761,951,04548.64
3/06/202647.0948.9346.6348.071,627,61647.95
3/05/202649.7050.1247.5548.581,801,67348.46
3/04/202652.4952.5950.8251.671,963,00451.54
3/03/202647.8750.6647.1149.942,487,77049.81
3/02/202652.9753.9651.6851.902,122,27051.77