Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Latam Airlines Group Sa | NYSE:LTM | NYSE | Depository Receipt |
| Price Change | % Change | Price | |
|---|---|---|---|
| 0.00 | 0.00% | 26.86 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 0 | 00:00:00 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 26.86 | -0.85 | -3.07% | 26.24 | 27.355 | 507,626 |
| 21 Nov 2024 | 27.71 | -0.78 | -2.74% | 27.50 | 28.45 | 322,668 |
| 20 Nov 2024 | 28.49 | 0.34 | 1.21% | 27.93 | 28.66 | 244,446 |
| 19 Nov 2024 | 28.15 | 0.32 | 1.15% | 27.66 | 28.20 | 173,559 |
| 18 Nov 2024 | 27.83 | 0.09 | 0.32% | 27.34 | 27.87 | 110,392 |
| 15 Nov 2024 | 27.74 | -0.12 | -0.43% | 27.3128 | 27.77 | 186,783 |
| 14 Nov 2024 | 27.86 | 0.12 | 0.43% | 27.83 | 28.17 | 258,598 |
| 13 Nov 2024 | 27.74 | 0.74 | 2.74% | 26.98 | 28.005 | 277,470 |
| 12 Nov 2024 | 27.00 | -0.02 | -0.07% | 26.68 | 27.09 | 169,645 |
| 11 Nov 2024 | 27.02 | -0.25 | -0.92% | 26.69 | 27.08 | 203,536 |
| 08 Nov 2024 | 27.27 | -0.59 | -2.12% | 26.96 | 27.37 | 163,470 |
| 07 Nov 2024 | 27.86 | 0.43 | 1.57% | 27.51 | 28.0615 | 463,786 |
| 06 Nov 2024 | 27.43 | 0.35 | 1.29% | 26.16 | 27.43 | 238,000 |
| 05 Nov 2024 | 27.08 | -0.03 | -0.11% | 26.81 | 27.18 | 86,316 |
| 04 Nov 2024 | 27.11 | 0.29 | 1.08% | 26.72 | 27.33 | 160,488 |
| 01 Nov 2024 | 26.82 | 0.02 | 0.07% | 26.75 | 27.13 | 73,110 |
| 31 Oct 2024 | 26.80 | -0.30 | -1.11% | 26.72 | 27.22 | 79,142 |
| 30 Oct 2024 | 27.10 | -0.49 | -1.78% | 26.73 | 27.19 | 148,358 |
| 29 Oct 2024 | 27.59 | -0.26 | -0.93% | 27.28 | 27.83 | 141,428 |
| 28 Oct 2024 | 27.85 | 0.23 | 0.83% | 27.80 | 28.115 | 195,975 |
| 25 Oct 2024 | 27.62 | -0.02 | -0.07% | 27.54 | 27.79 | 116,728 |
| 24 Oct 2024 | 27.64 | -0.15 | -0.54% | 27.55 | 27.80 | 149,384 |
| 23 Oct 2024 | 27.79 | 0.23 | 0.83% | 27.50 | 27.88 | 225,415 |
| 22 Oct 2024 | 27.56 | 0.37 | 1.36% | 27.24 | 27.72 | 163,119 |
| 21 Oct 2024 | 27.19 | 0.73 | 2.76% | 26.445 | 27.29 | 335,299 |
| 18 Oct 2024 | 26.46 | 0.09 | 0.34% | 25.96 | 26.505 | 261,162 |
| 17 Oct 2024 | 26.37 | -0.10 | -0.38% | 26.02 | 26.51 | 214,871 |
| 16 Oct 2024 | 26.47 | 0.60 | 2.32% | 25.57 | 26.87 | 247,676 |
| 15 Oct 2024 | 25.87 | -0.13 | -0.50% | 25.39 | 25.90 | 221,133 |
| 14 Oct 2024 | 26.00 | -0.29 | -1.10% | 25.815 | 26.07 | 148,927 |
| 11 Oct 2024 | 26.29 | 0.28 | 1.08% | 25.81 | 26.30 | 162,649 |
| 10 Oct 2024 | 26.01 | 0.10 | 0.39% | 25.6201 | 26.13 | 103,307 |
| 09 Oct 2024 | 25.91 | 0.06 | 0.23% | 25.485 | 25.98 | 227,213 |
| 08 Oct 2024 | 25.85 | -0.16 | -0.62% | 25.60 | 25.97 | 185,525 |
| 07 Oct 2024 | 26.01 | 0.31 | 1.21% | 25.264 | 26.01 | 114,018 |
| 04 Oct 2024 | 25.70 | 0.71 | 2.84% | 24.81 | 26.21 | 83,202 |
| 03 Oct 2024 | 24.99 | -0.38 | -1.50% | 24.38 | 25.04 | 109,334 |
| 02 Oct 2024 | 25.37 | -0.61 | -2.35% | 25.22 | 26.18 | 116,567 |
| 01 Oct 2024 | 25.98 | -0.43 | -1.63% | 25.61 | 26.63 | 130,819 |
| 30 Sep 2024 | 26.41 | 0.04 | 0.15% | 25.64 | 26.48 | 286,861 |
| 27 Sep 2024 | 26.37 | -0.22 | -0.83% | 26.35 | 26.94 | 121,773 |
| 26 Sep 2024 | 26.59 | 0.44 | 1.68% | 26.41 | 26.935 | 158,533 |
| 25 Sep 2024 | 26.15 | -0.42 | -1.58% | 26.095 | 26.60 | 120,376 |
| 24 Sep 2024 | 26.57 | 0.35 | 1.33% | 26.425 | 26.74 | 90,119 |
| 23 Sep 2024 | 26.22 | 0.00 | 0.00% | 25.87 | 26.29 | 230,506 |
| 20 Sep 2024 | 26.22 | 0.10 | 0.38% | 25.79 | 26.26 | 68,219 |
| 19 Sep 2024 | 26.12 | 0.10 | 0.38% | 25.865 | 26.65 | 179,387 |
| 18 Sep 2024 | 26.02 | 0.02 | 0.08% | 25.78 | 26.49 | 18,989 |
| 17 Sep 2024 | 26.00 | -0.05 | -0.19% | 25.81 | 26.41 | 72,296 |
| 16 Sep 2024 | 26.05 | 0.46 | 1.80% | 25.46 | 26.37 | 173,002 |
| 13 Sep 2024 | 25.59 | 0.73 | 2.94% | 25.17 | 25.78 | 145,451 |
| 12 Sep 2024 | 24.86 | 0.74 | 3.07% | 24.86 | 25.25 | 188,095 |
| 11 Sep 2024 | 24.12 | 0.38 | 1.60% | 24.02 | 24.43 | 94,365 |
| 10 Sep 2024 | 23.74 | -0.03 | -0.13% | 23.59 | 24.01 | 97,807 |
| 09 Sep 2024 | 23.77 | -0.01 | -0.04% | 23.66 | 23.98 | 220,614 |
| 06 Sep 2024 | 23.78 | -0.62 | -2.54% | 23.61 | 24.76 | 109,930 |
| 05 Sep 2024 | 24.40 | -0.10 | -0.41% | 24.40 | 24.94 | 125,427 |
| 04 Sep 2024 | 24.50 | -0.49 | -1.96% | 24.49 | 25.14 | 125,364 |
| 03 Sep 2024 | 24.99 | -0.51 | -2.00% | 24.88 | 25.70 | 122,991 |
| 30 Aug 2024 | 25.50 | -0.29 | -1.12% | 25.50 | 26.08 | 470,640 |
| 29 Aug 2024 | 25.79 | -0.21 | -0.81% | 25.645 | 26.10 | 199,856 |
| 28 Aug 2024 | 26.00 | 0.25 | 0.97% | 25.65 | 26.00 | 170,405 |
| 27 Aug 2024 | 25.75 | -0.29 | -1.11% | 25.72 | 26.16 | 196,332 |
| 26 Aug 2024 | 26.04 | 0.21 | 0.81% | 25.52 | 26.11 | 224,196 |
| 23 Aug 2024 | 25.83 | 0.90 | 3.61% | 25.01 | 26.08 | 255,599 |
| 22 Aug 2024 | 24.93 | 0.42 | 1.71% | 24.43 | 25.00 | 409,096 |
| 21 Aug 2024 | 24.51 | 0.18 | 0.74% | 24.41 | 24.625 | 286,069 |
| 20 Aug 2024 | 24.33 | -0.01 | -0.04% | 24.24 | 24.46 | 194,271 |
| 19 Aug 2024 | 24.34 | 0.34 | 1.42% | 24.005 | 24.35 | 297,772 |
| 16 Aug 2024 | 24.00 | 0.00 | 0.00% | 23.65 | 24.42 | 353,090 |
| 15 Aug 2024 | 24.00 | 0.00 | 0.00% | 23.815 | 24.35 | 336,902 |
| 14 Aug 2024 | 24.00 | 0.00 | 0.00% | 23.60 | 24.17 | 581,852 |
| 13 Aug 2024 | 24.00 | -0.37 | -1.52% | 23.86 | 24.41 | 360,611 |
| 12 Aug 2024 | 24.37 | 0.37 | 1.54% | 23.55 | 24.73 | 114,533 |
| 09 Aug 2024 | 24.00 | 0.30 | 1.27% | 22.88 | 24.39 | 145,832 |
| 08 Aug 2024 | 23.70 | -0.07 | -0.29% | 23.20 | 24.10 | 217,745 |
| 07 Aug 2024 | 23.77 | 0.20 | 0.85% | 23.35 | 24.00 | 3,959,890 |
| 06 Aug 2024 | 23.57 | 0.73 | 3.20% | 22.86 | 23.79 | 152,828 |
| 05 Aug 2024 | 22.84 | -0.79 | -3.34% | 21.83 | 23.09 | 740,849 |
| 02 Aug 2024 | 23.63 | -0.87 | -3.55% | 23.00 | 24.58 | 612,494 |
| 01 Aug 2024 | 24.50 | -0.30 | -1.21% | 24.25 | 25.05 | 6,132,717 |
| 31 Jul 2024 | 24.80 | 0.05 | 0.20% | 24.71 | 25.08 | 1,741,732 |
| 30 Jul 2024 | 24.75 | -0.17 | -0.68% | 24.75 | 26.24 | 2,736,183 |
| 29 Jul 2024 | 24.92 | -0.33 | -1.31% | 23.745 | 25.0847 | 1,277,325 |
| 26 Jul 2024 | 25.25 | 0.55 | 2.23% | 24.71 | 25.35 | 1,027,751 |
| 25 Jul 2024 | 24.70 | 21.49 | 669.47% | 24.57 | 25.49 | 3,725,912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
