LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 25.25
+0.85 (3.48%)
Sep 2, 2025, 4:00 PM CLT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.29 | 24.64 | 24.17 | 24.49 | 24.49 | 0.37% | 10,197,604 |
| Sep 1, 2025 | 24.34 | 24.75 | 24.34 | 24.40 | 24.40 | 0.25% | 527,323,211 |
| 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 |
| Jul 14, 2025 | 20.13 | 20.15 | 19.90 | 20.14 | 20.14 | 0.50% | 687,758,500 |
| Jul 11, 2025 | 20.19 | 20.20 | 19.85 | 20.04 | 20.04 | -0.40% | 1,226,072,874 |
| Jul 10, 2025 | 19.60 | 20.12 | 19.55 | 20.12 | 20.12 | 2.44% | 1,280,347,704 |
| Jul 9, 2025 | 19.67 | 19.74 | 19.60 | 19.64 | 19.64 | -0.10% | 607,365,581 |
| Jul 8, 2025 | 19.50 | 19.77 | 19.45 | 19.66 | 19.66 | 1.13% | 876,838,180 |
| Jul 7, 2025 | 19.50 | 19.50 | 19.33 | 19.44 | 19.44 | - | 1,094,514,741 |
| Jul 4, 2025 | 19.35 | 19.51 | 19.30 | 19.44 | 19.44 | 0.47% | 409,875,750 |
| Jul 3, 2025 | 19.34 | 19.47 | 19.05 | 19.35 | 19.35 | 0.42% | 464,433,622 |
| Jul 2, 2025 | 19.06 | 19.44 | 18.95 | 19.27 | 19.27 | 1.42% | 3,274,213,334 |
| Jul 1, 2025 | 18.88 | 19.09 | 18.65 | 19.00 | 19.00 | 0.74% | 2,518,920,651 |
| Jun 30, 2025 | 18.99 | 19.02 | 18.82 | 18.86 | 18.86 | -0.74% | 1,223,113,870 |
| Jun 27, 2025 | 18.62 | 19.00 | 18.60 | 19.00 | 19.00 | 2.26% | 548,840,000 |
| Jun 26, 2025 | 18.40 | 18.68 | 18.40 | 18.58 | 18.58 | 0.98% | 1,633,730,382 |
| Jun 25, 2025 | 18.48 | 18.58 | 18.30 | 18.40 | 18.40 | 1.10% | 492,694,500 |
| Jun 24, 2025 | 18.07 | 18.50 | 18.07 | 18.20 | 18.20 | 1.11% | 4,339,880,200 |
| Jun 23, 2025 | 17.73 | 18.09 | 17.43 | 18.00 | 18.00 | - | 10,554,165,400 |