LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 28.35
+0.49 (1.76%)
At close: Jan 30, 2026
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.88 | 28.43 | 27.31 | 28.35 | 28.35 | 1.76% | 1,385,847,190 |
| Jan 29, 2026 | 28.74 | 28.74 | 27.80 | 27.86 | 27.86 | -3.10% | 1,058,697,344 |
| Jan 28, 2026 | 28.51 | 28.95 | 28.30 | 28.75 | 28.75 | 1.02% | 937,782,499 |
| 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% | 1,001,771,929 |
| Jan 22, 2026 | 26.75 | 27.66 | 26.46 | 27.18 | 27.18 | 1.80% | 1,667,465,317 |
| Jan 21, 2026 | 26.10 | 26.70 | 26.09 | 26.70 | 26.70 | 0.95% | 1,342,570,957 |
| Jan 20, 2026 | 25.90 | 26.45 | 25.62 | 26.45 | 26.45 | 1.89% | 1,721,854,531 |
| 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% | 957,640,984 |
| Jan 15, 2026 | 25.49 | 25.97 | 25.20 | 25.80 | 25.80 | 1.78% | 1,714,961,005 |
| 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% | 1,696,148,838 |
| Jan 12, 2026 | 25.55 | 25.83 | 25.30 | 25.57 | 25.57 | 0.08% | 1,011,231,589 |
| Jan 9, 2026 | 26.00 | 26.19 | 25.52 | 25.55 | 25.55 | -1.35% | 608,357,713 |
| Jan 8, 2026 | 25.60 | 26.21 | 25.22 | 25.90 | 25.90 | 0.90% | 1,175,566,275 |
| Jan 7, 2026 | 25.60 | 25.68 | 25.01 | 25.67 | 25.67 | -0.16% | 1,174,217,642 |
| Jan 6, 2026 | 25.50 | 25.84 | 25.50 | 25.71 | 25.71 | 1.22% | 1,112,761,495 |
| Jan 5, 2026 | 24.89 | 25.40 | 24.65 | 25.40 | 25.40 | 3.04% | 1,031,915,000 |
| Jan 2, 2026 | 24.39 | 24.80 | 24.25 | 24.65 | 24.65 | 1.07% | 820,622,900 |
| Dec 30, 2025 | 24.65 | 24.74 | 24.34 | 24.39 | 24.39 | -1.05% | 370,040,500 |
| Dec 29, 2025 | 24.50 | 24.80 | 24.43 | 24.65 | 24.65 | 0.61% | 910,848,784 |
| Dec 26, 2025 | 24.58 | 24.70 | 24.25 | 24.50 | 24.50 | 0.20% | 526,745,522 |
| Dec 24, 2025 | 24.65 | 24.66 | 24.30 | 24.45 | 24.45 | -0.85% | 291,707,200 |
| Dec 23, 2025 | 25.00 | 25.03 | 24.45 | 24.66 | 24.66 | -1.36% | 975,330,400 |
| Dec 22, 2025 | 25.06 | 25.25 | 24.68 | 25.00 | 25.00 | - | 858,413,200 |
| Dec 19, 2025 | 24.40 | 25.00 | 24.30 | 25.00 | 25.00 | 2.38% | 2,548,189,000 |
| Dec 18, 2025 | 23.99 | 24.42 | 23.80 | 24.42 | 24.42 | -0.04% | 1,635,428,000 |
| Dec 17, 2025 | 24.32 | 24.55 | 24.22 | 24.43 | 23.79 | 0.45% | 1,163,477,000 |
| Dec 16, 2025 | 24.25 | 24.64 | 24.25 | 24.32 | 23.69 | -0.69% | 866,990,400 |
| Dec 15, 2025 | 24.67 | 24.86 | 24.24 | 24.49 | 23.85 | -0.04% | 1,335,037,000 |
| Dec 12, 2025 | 24.34 | 24.58 | 24.24 | 24.50 | 23.86 | 0.37% | 1,477,314,000 |
| Dec 11, 2025 | 24.01 | 24.45 | 23.60 | 24.41 | 23.77 | 2.26% | 1,265,326,000 |
| Dec 10, 2025 | 23.69 | 23.98 | 23.56 | 23.87 | 23.25 | 1.10% | 1,290,471,000 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.50 | 23.61 | 22.99 | -1.05% | 1,479,603,000 |
| Dec 5, 2025 | 23.98 | 24.31 | 23.70 | 23.86 | 23.24 | 0.55% | 1,371,974,000 |
| Dec 4, 2025 | 23.31 | 24.09 | 23.31 | 23.73 | 23.11 | 2.73% | 1,281,759,000 |
| Dec 3, 2025 | 22.70 | 23.23 | 22.60 | 23.10 | 22.50 | 1.85% | 1,065,285,000 |
| Dec 2, 2025 | 22.43 | 22.70 | 22.40 | 22.68 | 22.09 | 1.25% | 660,303,500 |
| Dec 1, 2025 | 22.30 | 22.60 | 22.12 | 22.40 | 21.82 | 0.40% | 827,321,000 |
| Nov 28, 2025 | 22.55 | 22.59 | 22.15 | 22.31 | 21.73 | -0.98% | 1,055,261,000 |
| Nov 27, 2025 | 22.43 | 22.58 | 22.36 | 22.53 | 21.94 | 0.49% | 636,908,900 |
| Nov 26, 2025 | 22.10 | 22.60 | 22.10 | 22.42 | 21.84 | 1.49% | 961,410,900 |
| Nov 25, 2025 | 21.55 | 22.17 | 21.55 | 22.09 | 21.51 | 0.82% | 1,823,368,000 |
| Nov 24, 2025 | 21.78 | 21.91 | 21.05 | 21.91 | 21.34 | 1.58% | 2,685,309,000 |
| Nov 21, 2025 | 21.84 | 22.00 | 21.30 | 21.57 | 21.01 | -1.95% | 1,072,645,000 |
| Nov 20, 2025 | 22.50 | 22.90 | 21.90 | 22.00 | 21.43 | -1.52% | 1,285,969,000 |
| Nov 19, 2025 | 21.31 | 22.34 | 20.60 | 22.34 | 21.76 | 6.43% | 2,544,974,000 |
| Nov 18, 2025 | 20.83 | 20.99 | 20.33 | 20.99 | 20.44 | 0.67% | 1,337,147,000 |