LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 25.00
+0.58 (2.38%)
At close: Dec 19, 2025
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.40 | 25.00 | 24.30 | 25.00 | 25.00 | 2.38% | 2,548,189,251 |
| 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% | 1,163,477,413 |
| Dec 16, 2025 | 24.25 | 24.64 | 24.25 | 24.32 | 23.68 | -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 | 21.81 | 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 | 21.83 | 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 | 21.42 | -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 |
| Nov 17, 2025 | 21.40 | 21.75 | 20.70 | 20.85 | 20.30 | 0.05% | 2,234,914,000 |
| Nov 14, 2025 | 21.02 | 21.10 | 20.80 | 20.84 | 20.29 | -0.86% | 1,031,407,000 |
| Nov 13, 2025 | 21.10 | 21.28 | 20.91 | 21.02 | 20.47 | 0.10% | 1,144,394,000 |
| Nov 12, 2025 | 20.90 | 21.30 | 20.83 | 21.00 | 20.45 | 0.48% | 1,105,491,000 |
| Nov 11, 2025 | 20.75 | 21.05 | 20.49 | 20.90 | 20.35 | 0.63% | 1,164,030,000 |
| Nov 10, 2025 | 20.60 | 20.96 | 20.60 | 20.77 | 20.23 | 1.56% | 787,874,600 |
| Nov 7, 2025 | 20.62 | 20.96 | 20.45 | 20.45 | 19.91 | -1.35% | 1,197,160,000 |
| Nov 6, 2025 | 21.22 | 21.23 | 20.57 | 20.73 | 20.19 | -1.71% | 1,237,622,000 |
| Nov 5, 2025 | 20.80 | 21.18 | 20.70 | 21.09 | 20.54 | 1.30% | 1,058,734,000 |
| Nov 4, 2025 | 21.32 | 21.33 | 20.80 | 20.82 | 20.28 | -2.71% | 1,068,334,000 |
| Nov 3, 2025 | 21.39 | 21.66 | 21.18 | 21.40 | 20.84 | -0.37% | 1,414,834,000 |
| Oct 30, 2025 | 21.11 | 21.50 | 21.00 | 21.48 | 20.92 | 2.04% | 1,245,989,000 |
| Oct 29, 2025 | 21.18 | 21.22 | 20.86 | 21.05 | 20.50 | -0.61% | 709,962,900 |
| Oct 28, 2025 | 20.85 | 21.38 | 20.79 | 21.18 | 20.63 | 0.67% | 1,528,590,000 |
| Oct 27, 2025 | 21.13 | 21.30 | 21.00 | 21.04 | 20.49 | -0.28% | 863,277,100 |
| Oct 24, 2025 | 21.35 | 21.57 | 21.01 | 21.10 | 20.55 | -1.12% | 770,060,500 |
| Oct 23, 2025 | 21.00 | 21.43 | 21.00 | 21.34 | 20.78 | 1.33% | 725,173,400 |
| Oct 22, 2025 | 21.40 | 21.50 | 20.84 | 21.06 | 20.51 | -1.31% | 1,033,600,000 |
| Oct 21, 2025 | 21.42 | 21.88 | 21.26 | 21.34 | 20.78 | -0.37% | 964,377,300 |
| Oct 20, 2025 | 21.66 | 21.90 | 21.35 | 21.42 | 20.86 | -1.06% | 1,218,666,000 |
| Oct 17, 2025 | 21.30 | 21.70 | 21.28 | 21.65 | 21.08 | 1.64% | 1,133,962,000 |
| Oct 16, 2025 | 21.70 | 21.84 | 21.08 | 21.30 | 20.74 | -1.62% | 2,268,342,000 |
| Oct 15, 2025 | 21.55 | 21.71 | 21.36 | 21.65 | 21.08 | 1.88% | 1,606,186,000 |
| Oct 14, 2025 | 20.28 | 21.25 | 20.21 | 21.25 | 20.69 | 4.68% | 2,560,604,000 |
| Oct 13, 2025 | 20.48 | 20.48 | 20.01 | 20.30 | 19.77 | 0.74% | 1,004,761,000 |
| Oct 10, 2025 | 20.56 | 20.73 | 20.06 | 20.15 | 19.62 | -1.76% | 1,283,061,000 |
| Oct 9, 2025 | 20.85 | 21.11 | 20.06 | 20.51 | 19.97 | -0.97% | 6,435,666,000 |