LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 22.00
+0.20 (0.92%)
At close: Mar 13, 2026
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.86 | 22.17 | 21.51 | 22.00 | 22.00 | 0.92% | 1,234,494,000 |
| Mar 12, 2026 | 22.49 | 22.49 | 21.45 | 21.80 | 21.80 | -3.11% | 1,482,609,000 |
| Mar 11, 2026 | 22.95 | 22.95 | 22.32 | 22.50 | 22.50 | -3.43% | 1,252,800,000 |
| Mar 10, 2026 | 22.16 | 23.44 | 22.10 | 23.30 | 23.30 | 7.37% | 3,144,730,000 |
| Mar 9, 2026 | 21.00 | 21.85 | 20.60 | 21.70 | 21.70 | 0.14% | 1,681,560,790 |
| Mar 6, 2026 | 21.91 | 22.25 | 21.50 | 21.67 | 21.67 | -1.50% | 1,814,450,741 |
| Mar 5, 2026 | 23.36 | 23.36 | 22.00 | 22.00 | 22.00 | -4.84% | 1,321,066,771 |
| Mar 4, 2026 | 22.70 | 23.75 | 22.69 | 23.12 | 23.12 | 1.90% | 2,689,480,000 |
| Mar 3, 2026 | 22.50 | 23.21 | 21.02 | 22.69 | 22.69 | -2.24% | 2,326,026,000 |
| Mar 2, 2026 | 23.76 | 24.10 | 23.01 | 23.21 | 23.21 | -5.50% | 1,881,884,459 |
| Feb 27, 2026 | 25.09 | 25.24 | 24.56 | 24.56 | 24.56 | -2.15% | 1,566,049,037 |
| Feb 26, 2026 | 25.30 | 25.35 | 24.81 | 25.10 | 25.10 | -0.40% | 861,398,000 |
| Feb 25, 2026 | 25.01 | 25.45 | 24.92 | 25.20 | 25.20 | 0.92% | 1,080,933,828 |
| Feb 24, 2026 | 24.79 | 24.97 | 24.61 | 24.97 | 24.97 | 1.50% | 693,361,400 |
| Feb 23, 2026 | 25.00 | 25.29 | 24.58 | 24.60 | 24.60 | -1.09% | 700,989,709 |
| Feb 20, 2026 | 25.19 | 25.25 | 24.50 | 24.87 | 24.87 | -2.47% | 1,139,607,518 |
| Feb 19, 2026 | 26.19 | 26.19 | 25.40 | 25.50 | 25.50 | -1.58% | 709,525,972 |
| Feb 18, 2026 | 26.18 | 26.37 | 25.90 | 25.91 | 25.91 | -0.42% | 413,285,948 |
| Feb 17, 2026 | 26.14 | 26.19 | 25.70 | 26.02 | 26.02 | -0.23% | 3,464,294,897 |
| Feb 16, 2026 | 25.50 | 26.40 | 25.25 | 26.08 | 26.08 | 1.91% | 448,849,600 |
| Feb 13, 2026 | 26.09 | 26.46 | 25.40 | 25.59 | 25.59 | -2.03% | 1,102,792,042 |
| Feb 12, 2026 | 26.55 | 26.71 | 26.06 | 26.12 | 26.12 | -1.47% | 3,385,864,394 |
| Feb 11, 2026 | 26.50 | 26.98 | 26.38 | 26.51 | 26.51 | -1.60% | 2,674,671,204 |
| Feb 10, 2026 | 26.77 | 27.58 | 26.50 | 26.94 | 26.94 | -3.13% | 4,335,736,000 |
| Feb 9, 2026 | 28.20 | 28.29 | 27.75 | 27.81 | 27.81 | -0.68% | 793,922,100 |
| Feb 6, 2026 | 28.16 | 28.41 | 27.65 | 28.00 | 28.00 | -0.07% | 1,287,057,000 |
| Feb 5, 2026 | 27.82 | 28.35 | 27.30 | 28.02 | 28.02 | 0.61% | 904,360,500 |
| Feb 4, 2026 | 29.30 | 29.70 | 27.65 | 27.85 | 27.85 | -3.97% | 1,755,051,000 |
| Feb 3, 2026 | 29.60 | 30.00 | 29.00 | 29.00 | 29.00 | -1.86% | 1,561,303,000 |
| Feb 2, 2026 | 28.29 | 29.90 | 28.17 | 29.55 | 29.55 | 4.23% | 1,842,802,000 |
| Jan 30, 2026 | 27.88 | 28.43 | 27.31 | 28.35 | 28.35 | 1.76% | 1,385,847,000 |
| Jan 29, 2026 | 28.74 | 28.74 | 27.80 | 27.86 | 27.86 | -3.10% | 1,058,697,000 |
| Jan 28, 2026 | 28.51 | 28.95 | 28.30 | 28.75 | 28.75 | 1.02% | 937,782,400 |
| Jan 27, 2026 | 27.92 | 28.55 | 27.80 | 28.46 | 28.46 | 2.04% | 2,259,374,000 |
| Jan 26, 2026 | 27.50 | 28.01 | 27.31 | 27.89 | 27.89 | 1.16% | 1,566,895,000 |
| Jan 23, 2026 | 27.18 | 27.67 | 27.03 | 27.57 | 27.57 | 1.43% | 1,001,771,000 |
| Jan 22, 2026 | 26.75 | 27.66 | 26.46 | 27.18 | 27.18 | 1.80% | 1,667,465,000 |
| Jan 21, 2026 | 26.10 | 26.70 | 26.09 | 26.70 | 26.70 | 0.95% | 1,342,570,000 |
| Jan 20, 2026 | 25.90 | 26.45 | 25.62 | 26.45 | 26.45 | 1.89% | 1,721,854,000 |
| Jan 19, 2026 | 25.90 | 26.09 | 25.60 | 25.96 | 25.96 | 0.23% | 937,530,000 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.50 | 25.90 | 25.90 | 0.39% | 957,640,900 |
| Jan 15, 2026 | 25.49 | 25.97 | 25.20 | 25.80 | 25.80 | 1.78% | 1,714,961,000 |
| Jan 14, 2026 | 25.96 | 26.24 | 25.22 | 25.35 | 25.35 | -3.58% | 2,836,769,000 |
| Jan 13, 2026 | 25.99 | 26.29 | 25.45 | 26.29 | 26.29 | 2.82% | 1,696,148,000 |
| Jan 12, 2026 | 25.55 | 25.83 | 25.30 | 25.57 | 25.57 | 0.08% | 1,011,231,000 |
| Jan 9, 2026 | 26.00 | 26.19 | 25.52 | 25.55 | 25.55 | -1.35% | 608,357,700 |
| Jan 8, 2026 | 25.60 | 26.21 | 25.22 | 25.90 | 25.90 | 0.90% | 1,175,566,000 |
| Jan 7, 2026 | 25.60 | 25.68 | 25.01 | 25.67 | 25.67 | -0.16% | 1,174,217,000 |
| Jan 6, 2026 | 25.50 | 25.84 | 25.50 | 25.71 | 25.71 | 1.22% | 1,112,761,000 |
| Jan 5, 2026 | 24.89 | 25.40 | 24.65 | 25.40 | 25.40 | 3.04% | 1,031,915,000 |