Skip to main content
logo
LATAM Airlines Group S.A. (SNSE:LTM)
Chile flag Chile · Delayed Price · Currency is CLP
21.69
-0.31 (-1.41%)
Nov 3, 2026, 4:03 PM CLST

LATAM Airlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202621.8922.3121.6021.6921.69-1.41%807,262,227
Nov 2, 202621.1722.0021.1722.0022.007.26%916,646,145
Oct 30, 202621.7121.7820.5120.5120.51-5.13%1,033,651,846
Oct 29, 202621.9522.1321.6221.6221.62-0.14%513,258,245
Oct 28, 202622.0922.1021.6121.6521.65-2.04%943,612,321
Oct 27, 202622.0122.2021.8122.1022.102.31%1,295,702,835
Oct 26, 202622.0022.3020.7721.6021.60-5.80%4,967,560,280
Oct 23, 202623.3323.3322.7522.9322.93-1.92%1,042,853,405
Oct 22, 202623.4423.8823.0523.3823.38-1.35%1,163,917,588
Oct 21, 202623.3223.9923.2123.7023.701.33%648,526,368
Oct 20, 202623.2024.0023.0623.3923.39-0.04%894,018,599
Oct 19, 202623.3723.6823.1923.4023.400.26%711,306,782
Oct 16, 202623.8624.1323.1823.3423.34-1.81%582,426,434
Oct 15, 202623.4123.7723.3023.7723.772.02%727,563,496
Oct 14, 202624.2024.2023.3023.3023.30-3.28%1,296,796,426
Oct 13, 202624.2024.4623.9724.0924.09-1.19%687,711,165
Oct 9, 202624.6524.6524.1024.3824.38-1.10%743,863,596
Oct 8, 202624.4824.8724.4024.6524.65-1.00%406,253,453
Oct 7, 202625.2025.3024.8124.9024.90-1.78%821,440,073
Oct 6, 202624.9625.3924.7025.3525.351.48%965,403,047
Oct 5, 202624.4025.0024.1924.9824.986.30%1,403,851,463
Oct 2, 202623.8524.0823.5023.5023.50-0.17%543,298,569
Oct 1, 202624.2924.4923.4623.5423.54-3.25%1,275,888,718
Sep 30, 202624.9424.9424.3324.3324.33-2.05%998,093,883
Sep 29, 202625.0825.3524.7524.8424.84-1.19%908,050,192
Sep 28, 202624.7525.2324.7525.1425.14-0.44%728,140,552
Sep 25, 202625.1025.3024.9525.2525.250.80%919,163,008
Sep 24, 202625.1225.3024.8425.0525.05-1.46%948,713,423
Sep 23, 202625.2025.4324.9125.4225.420.67%805,836,130
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