LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 21.62
-0.43 (-1.95%)
Apr 28, 2026, 4:02 PM CLT
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.89 | 21.97 | 21.50 | 21.86 | - | -0.86% | 369,761,159 |
| Apr 27, 2026 | 22.51 | 22.56 | 21.90 | 22.05 | 22.05 | -1.87% | 641,441,300 |
| Apr 24, 2026 | 22.71 | 22.78 | 22.40 | 22.47 | 22.47 | -0.62% | 579,132,900 |
| Apr 23, 2026 | 22.90 | 23.10 | 22.29 | 22.61 | 22.61 | -1.27% | 924,111,300 |
| Apr 22, 2026 | 23.99 | 23.99 | 22.76 | 22.90 | 22.90 | -3.33% | 1,109,990,000 |
| Apr 21, 2026 | 24.10 | 24.48 | 23.67 | 23.69 | 23.69 | -2.55% | 579,175,500 |
| Apr 20, 2026 | 24.29 | 24.53 | 24.05 | 24.31 | 24.31 | -1.02% | 582,619,600 |
| Apr 17, 2026 | 24.57 | 25.11 | 24.30 | 24.56 | 24.56 | 4.16% | 1,475,665,000 |
| Apr 16, 2026 | 23.89 | 23.94 | 23.40 | 23.58 | 23.58 | -1.30% | 1,123,102,000 |
| Apr 15, 2026 | 24.10 | 24.22 | 23.73 | 23.89 | 23.89 | -0.71% | 1,090,277,000 |
| Apr 14, 2026 | 24.00 | 24.40 | 23.89 | 24.06 | 24.06 | 1.99% | 1,319,119,000 |
| Apr 13, 2026 | 23.30 | 23.65 | 23.20 | 23.59 | 23.59 | -0.97% | 905,810,600 |
| Apr 10, 2026 | 23.81 | 24.00 | 23.58 | 23.82 | 23.82 | 0.13% | 888,480,600 |
| Apr 9, 2026 | 23.24 | 23.90 | 23.00 | 23.79 | 23.79 | 0.93% | 902,332,500 |
| Apr 8, 2026 | 23.12 | 23.89 | 23.00 | 23.57 | 23.57 | 8.32% | 2,216,005,000 |
| Apr 7, 2026 | 22.16 | 22.26 | 21.62 | 21.76 | 21.76 | -1.98% | 1,102,422,000 |
| Apr 6, 2026 | 22.80 | 22.83 | 22.10 | 22.20 | 22.20 | -2.63% | 838,861,700 |
| Apr 2, 2026 | 22.79 | 23.08 | 22.10 | 22.80 | 22.80 | -1.89% | 1,053,229,000 |
| Apr 1, 2026 | 23.21 | 23.70 | 23.05 | 23.24 | 23.24 | 1.89% | 1,179,780,000 |
| Mar 31, 2026 | 21.76 | 22.95 | 21.60 | 22.81 | 22.81 | 5.60% | 1,399,338,000 |
| Mar 30, 2026 | 22.15 | 22.37 | 21.60 | 21.60 | 21.60 | -2.48% | 937,937,700 |
| Mar 27, 2026 | 22.83 | 22.96 | 22.15 | 22.15 | 22.15 | -2.98% | 1,177,815,000 |
| Mar 26, 2026 | 22.60 | 23.19 | 22.49 | 22.83 | 22.83 | -0.52% | 1,116,465,000 |
| Mar 25, 2026 | 22.88 | 22.98 | 22.67 | 22.95 | 22.95 | 2.27% | 801,961,900 |
| Mar 24, 2026 | 22.70 | 22.90 | 22.32 | 22.44 | 22.44 | -1.28% | 1,454,787,000 |
| Mar 23, 2026 | 22.31 | 22.79 | 22.09 | 22.73 | 22.73 | 2.30% | 1,160,290,000 |
| Mar 20, 2026 | 22.31 | 22.49 | 21.77 | 22.22 | 22.22 | 0.41% | 2,347,361,000 |
| Mar 19, 2026 | 22.00 | 22.56 | 21.95 | 22.13 | 22.13 | -1.99% | 775,965,400 |
| Mar 18, 2026 | 22.66 | 22.90 | 21.95 | 22.58 | 22.58 | -0.35% | 627,334,600 |
| Mar 17, 2026 | 22.60 | 23.19 | 22.50 | 22.66 | 22.66 | 0.71% | 954,601,300 |
| Mar 16, 2026 | 22.11 | 22.57 | 22.11 | 22.50 | 22.50 | 2.27% | 646,253,400 |
| 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% | 1,681,560,000 |
| Mar 6, 2026 | 21.91 | 22.25 | 21.50 | 21.67 | 21.67 | -1.50% | 1,814,450,000 |
| Mar 5, 2026 | 23.36 | 23.36 | 22.00 | 22.00 | 22.00 | -4.84% | 1,321,066,000 |
| 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% | 1,881,884,000 |
| Feb 27, 2026 | 25.09 | 25.24 | 24.56 | 24.56 | 24.56 | -2.15% | 1,566,049,000 |
| 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% | 1,080,933,000 |
| 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% | 700,989,700 |
| Feb 20, 2026 | 25.19 | 25.25 | 24.50 | 24.87 | 24.87 | -2.47% | 1,139,607,000 |
| Feb 19, 2026 | 26.19 | 26.19 | 25.40 | 25.50 | 25.50 | -1.58% | 709,525,900 |
| Feb 18, 2026 | 26.18 | 26.37 | 25.90 | 25.91 | 25.91 | -0.42% | 413,285,900 |
| Feb 17, 2026 | 26.14 | 26.19 | 25.70 | 26.02 | 26.02 | -0.23% | 3,464,294,000 |