LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 21.60
+0.93 (4.50%)
Sep 26, 2025, 4:00 PM CLT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.11 | 21.60 | 20.79 | 21.60 | 21.60 | 4.50% | 5,962,539,667 |
| Sep 25, 2025 | 20.92 | 21.43 | 20.52 | 20.67 | 20.67 | -5.92% | 6,941,941,500 |
| Sep 24, 2025 | 22.79 | 22.92 | 21.89 | 21.97 | 21.97 | -4.06% | 1,886,153,810 |
| Sep 23, 2025 | 22.99 | 23.60 | 22.76 | 22.90 | 22.90 | -0.65% | 2,277,929,140 |
| Sep 22, 2025 | 22.76 | 23.20 | 22.31 | 23.05 | 23.05 | -1.20% | 1,934,623,703 |
| Sep 17, 2025 | 23.00 | 23.33 | 22.97 | 23.33 | 23.33 | 1.21% | 1,564,501,722 |
| Sep 16, 2025 | 23.15 | 23.27 | 22.62 | 23.05 | 23.05 | -0.43% | 1,498,163,958 |
| Sep 15, 2025 | 23.25 | 23.45 | 23.01 | 23.15 | 23.15 | 0.04% | 4,892,337,200 |
| Sep 12, 2025 | 23.43 | 23.79 | 23.06 | 23.14 | 23.14 | -2.73% | 4,074,168,824 |
| Sep 11, 2025 | 23.24 | 23.79 | 23.01 | 23.79 | 23.79 | 2.72% | 2,178,060,170 |
| Sep 10, 2025 | 23.25 | 23.49 | 22.93 | 23.16 | 23.16 | -0.04% | 2,343,604,970 |
| Sep 9, 2025 | 23.31 | 23.60 | 22.70 | 23.17 | 23.17 | -2.40% | 5,796,554,900 |
| Sep 8, 2025 | 24.50 | 24.64 | 23.66 | 23.74 | 23.74 | -2.98% | 2,054,481,073 |
| Sep 5, 2025 | 25.09 | 25.33 | 24.35 | 24.47 | 24.47 | -2.20% | 1,414,026,163 |
| Sep 4, 2025 | 24.90 | 25.15 | 24.83 | 25.02 | 25.02 | 0.68% | 1,341,916,945 |
| Sep 3, 2025 | 25.00 | 25.50 | 24.80 | 24.85 | 24.85 | -1.58% | 1,946,296,800 |
| Sep 2, 2025 | 24.29 | 25.25 | 24.17 | 25.25 | 25.25 | 3.48% | 1,192,662,240 |
| Sep 1, 2025 | 24.34 | 24.75 | 24.34 | 24.40 | 24.40 | 0.25% | 528,025,317 |
| Aug 29, 2025 | 24.46 | 24.59 | 24.15 | 24.34 | 24.34 | -0.53% | 1,734,696,551 |
| Aug 28, 2025 | 23.80 | 24.47 | 23.56 | 24.47 | 24.47 | 3.29% | 1,666,646,081 |
| Aug 27, 2025 | 23.80 | 23.99 | 23.50 | 23.69 | 23.69 | -0.46% | 1,641,997,974 |
| Aug 26, 2025 | 23.80 | 23.85 | 23.30 | 23.80 | 23.80 | 1.71% | 6,164,930,800 |
| Aug 25, 2025 | 23.15 | 23.44 | 23.04 | 23.40 | 23.40 | 1.34% | 1,647,173,470 |
| Aug 22, 2025 | 22.30 | 23.09 | 22.29 | 23.09 | 23.09 | 3.59% | 1,709,395,330 |
| Aug 21, 2025 | 22.10 | 22.29 | 21.80 | 22.29 | 22.29 | 1.00% | 2,101,379,570 |
| Aug 20, 2025 | 21.89 | 22.10 | 21.55 | 22.07 | 22.07 | 0.78% | 16,121,040,000 |
| Aug 19, 2025 | 21.92 | 22.39 | 21.81 | 21.90 | 21.90 | 0.05% | 10,803,200,400 |
| Aug 18, 2025 | 21.39 | 21.89 | 21.38 | 21.89 | 21.89 | 3.35% | 1,550,138,810 |
| Aug 14, 2025 | 20.73 | 21.28 | 20.62 | 21.18 | 21.18 | -1.40% | 3,394,382,602 |
| Aug 13, 2025 | 20.65 | 21.48 | 20.62 | 21.48 | 21.48 | 4.02% | 1,206,089,570 |
| Aug 12, 2025 | 20.76 | 20.99 | 20.55 | 20.65 | 20.65 | -0.48% | 625,299,830 |
| Aug 11, 2025 | 21.10 | 21.28 | 20.75 | 20.75 | 20.75 | -1.66% | 834,165,540 |
| Aug 8, 2025 | 21.18 | 21.22 | 20.88 | 21.10 | 21.10 | 0.62% | 584,549,000 |
| Aug 7, 2025 | 20.98 | 21.28 | 20.97 | 20.97 | 20.97 | 0.05% | 535,854,540 |
| Aug 6, 2025 | 20.95 | 21.05 | 20.86 | 20.96 | 20.96 | 0.53% | 754,677,482 |
| Aug 5, 2025 | 20.96 | 21.00 | 20.68 | 20.85 | 20.85 | 0.48% | 726,013,680 |
| Aug 4, 2025 | 20.75 | 20.99 | 20.72 | 20.75 | 20.75 | -0.05% | 681,995,050 |
| Aug 1, 2025 | 21.00 | 21.15 | 20.76 | 20.76 | 20.76 | -2.40% | 1,192,359,304 |
| Jul 31, 2025 | 20.57 | 21.28 | 20.57 | 21.27 | 21.27 | 3.30% | 27,796,185,000 |
| Jul 30, 2025 | 20.77 | 20.86 | 20.52 | 20.59 | 20.59 | -0.05% | 791,205,004 |
| Jul 29, 2025 | 20.26 | 20.88 | 20.26 | 20.60 | 20.60 | 3.05% | 1,138,730,493 |
| Jul 28, 2025 | 20.28 | 20.28 | 19.95 | 19.99 | 19.99 | -0.79% | 399,587,010 |
| Jul 25, 2025 | 19.95 | 20.18 | 19.95 | 20.15 | 20.15 | 1.10% | 200,369,052 |
| Jul 24, 2025 | 20.09 | 20.09 | 19.90 | 19.93 | 19.93 | -0.35% | 382,880,476 |
| Jul 23, 2025 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 1.47% | 810,723,859 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.63 | 19.71 | 19.71 | 0.05% | 703,849,905 |
| Jul 21, 2025 | 20.00 | 20.05 | 19.44 | 19.70 | 19.70 | -1.50% | 530,332,500 |
| Jul 18, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.38% | 544,055,450 |
| Jul 17, 2025 | 20.23 | 20.70 | 19.96 | 20.70 | 20.70 | 2.83% | 726,388,641 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.06 | 20.13 | 20.13 | -0.05% | 614,333,281 |