Skip to main content
logo
LATAM Airlines Group S.A. (SNSE:LTM)
Chile flag Chile · Delayed Price · Currency is CLP
25.14
-0.11 (-0.44%)
Sep 23, 2026, 11:23 AM CLT

LATAM Airlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.2025.2024.9125.09--0.63%4,666,177
Sep 22, 202625.3125.7625.1425.2525.250.08%1,050,454,954
Sep 21, 202624.7125.2424.6125.2325.231.82%772,475,055
Sep 17, 202624.2924.7824.2924.7824.783.04%1,309,398,171
Sep 16, 202624.2924.6024.0124.0524.05-0.62%788,248,482
Sep 15, 202624.3724.4223.9024.2024.20-0.78%1,303,091,984
Sep 14, 202623.9024.3923.7024.3924.391.50%853,963,464
Sep 11, 202624.2024.3023.9124.0324.030.38%809,892,378
Sep 10, 202624.1224.3023.8623.9423.94-1.32%959,805,714
Sep 9, 202624.0724.3223.8224.2624.26-0.90%1,283,662,839
Sep 8, 202624.4924.5824.1524.4824.48-0.29%799,132,064
Sep 7, 202624.4724.5724.3124.5524.550.20%359,130,516
Sep 4, 202624.2524.6524.2524.5024.501.24%549,490,395
Sep 3, 202624.0024.3224.0024.2024.200.04%839,665,048
Sep 2, 202623.6024.2523.5624.1924.193.73%1,858,235,169
Sep 1, 202623.3623.8823.1023.3223.32-3.32%2,441,830,093
Aug 31, 202623.4424.1223.0524.1224.121.82%2,197,986,290
Aug 28, 202623.8023.9823.5123.6923.69-0.25%933,610,442
Aug 27, 202624.5924.5923.5323.7523.75-2.50%1,458,250,483
Aug 26, 202625.0025.3824.2324.3624.36-2.52%919,724,031
Aug 25, 202624.6524.9924.3024.9924.992.80%1,314,366,906
Aug 24, 202623.6724.4823.6624.3124.312.70%690,517,000
Aug 21, 202623.4023.8023.1923.6723.671.37%823,300,423
Aug 20, 202623.6723.6723.1623.3523.35-1.89%899,728,927
Aug 19, 202623.7523.8523.5523.8023.800.63%958,071,693
Aug 18, 202623.9623.9923.3723.6523.65-1.29%1,083,510,555
Aug 17, 202623.8924.0723.8023.9623.960.46%816,032,158
Aug 14, 202624.0724.3023.8323.8523.85-0.91%587,712,010
Aug 13, 202624.1724.2924.0024.0724.070.25%950,077,694
Aug 12, 202624.4224.5923.8824.0124.01-1.40%982,284,904
Aug 11, 202624.8625.0924.3524.3524.35-1.77%843,017,366
Aug 10, 202625.9925.9924.7924.7924.79-3.91%615,259,632
Aug 7, 202626.3526.3525.8025.8025.80-2.09%341,717,209
Aug 6, 202626.3826.8625.8126.3526.35-0.11%1,147,917,362
Aug 5, 202625.7026.6825.4526.3826.383.65%1,652,387,829
Aug 4, 202625.3625.8425.3625.4525.450.79%744,444,764
Aug 3, 202625.2225.4525.2025.2525.252.06%571,236,082
Jul 31, 202624.8624.9324.5124.7424.74-0.64%474,785,012
Jul 30, 202624.4624.9524.4624.9024.902.05%660,325,612
Jul 29, 202624.5024.8424.2324.4024.40-2.40%1,173,339,519
Jul 28, 202625.0025.0424.2725.0025.001.63%740,450,178
Jul 27, 202624.6524.7524.2524.6024.603.02%1,098,290,942
Jul 24, 202623.8924.3723.6023.8823.881.62%540,284,837
Jul 23, 202623.8823.8823.5023.5023.50-2.45%787,643,477
Jul 22, 202624.1024.1123.9024.0924.09-0.45%533,895,438
Jul 21, 202624.3624.5624.1324.2024.20-0.66%339,092,808
Jul 20, 202624.3224.9224.1024.3624.36-1.62%586,678,261
Jul 17, 202624.8925.3024.2124.7624.76-2.52%1,116,209,415
Jul 15, 202624.9125.5424.8025.4025.402.01%733,289,751
Jul 14, 202624.9025.0524.4024.9024.90-893,808,257