LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 24.19
+0.87 (3.73%)
Sep 2, 2026, 4:02 PM CLT
LATAM Airlines Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 23.60 | 24.25 | 23.56 | 24.19 | - | 3.73% | 17,315,082 |
| Sep 1, 2026 | 23.36 | 23.88 | 23.10 | 23.32 | 23.32 | -3.32% | 2,441,830,093 |
| Aug 31, 2026 | 23.44 | 24.12 | 23.05 | 24.12 | 24.12 | 1.82% | 2,197,986,290 |
| Aug 28, 2026 | 23.80 | 23.98 | 23.51 | 23.69 | 23.69 | -0.25% | 933,610,442 |
| Aug 27, 2026 | 24.59 | 24.59 | 23.53 | 23.75 | 23.75 | -2.50% | 1,458,250,483 |
| Aug 26, 2026 | 25.00 | 25.38 | 24.23 | 24.36 | 24.36 | -2.52% | 919,724,031 |
| Aug 25, 2026 | 24.65 | 24.99 | 24.30 | 24.99 | 24.99 | 2.80% | 1,314,366,906 |
| Aug 24, 2026 | 23.67 | 24.48 | 23.66 | 24.31 | 24.31 | 2.70% | 690,517,000 |
| Aug 21, 2026 | 23.40 | 23.80 | 23.19 | 23.67 | 23.67 | 1.37% | 823,300,423 |
| Aug 20, 2026 | 23.67 | 23.67 | 23.16 | 23.35 | 23.35 | -1.89% | 899,728,927 |
| Aug 19, 2026 | 23.75 | 23.85 | 23.55 | 23.80 | 23.80 | 0.63% | 958,071,693 |
| Aug 18, 2026 | 23.96 | 23.99 | 23.37 | 23.65 | 23.65 | -1.29% | 1,083,510,555 |
| Aug 17, 2026 | 23.89 | 24.07 | 23.80 | 23.96 | 23.96 | 0.46% | 815,494,799 |
| Aug 14, 2026 | 24.07 | 24.30 | 23.83 | 23.85 | 23.85 | -0.91% | 587,712,010 |
| Aug 13, 2026 | 24.17 | 24.29 | 24.00 | 24.07 | 24.07 | 0.25% | 950,077,694 |
| Aug 12, 2026 | 24.50 | 24.50 | 24.00 | 24.01 | 24.01 | -1.40% | 4,285,000 |
| Aug 11, 2026 | 24.86 | 25.09 | 24.35 | 24.35 | 24.35 | -1.77% | 843,017,366 |
| Aug 10, 2026 | 25.99 | 25.99 | 24.79 | 24.79 | 24.79 | -3.91% | 615,259,632 |
| Aug 7, 2026 | 26.35 | 26.35 | 25.80 | 25.80 | 25.80 | -2.09% | 341,717,209 |
| Aug 6, 2026 | 26.38 | 26.86 | 25.81 | 26.35 | 26.35 | -0.11% | 1,147,917,362 |
| Aug 5, 2026 | 25.70 | 26.68 | 25.45 | 26.38 | 26.38 | 3.65% | 1,652,387,829 |
| Aug 4, 2026 | 25.36 | 25.84 | 25.36 | 25.45 | 25.45 | 0.79% | 744,444,764 |
| Aug 3, 2026 | 25.22 | 25.45 | 25.20 | 25.25 | 25.25 | 2.06% | 571,236,082 |
| Jul 31, 2026 | 24.86 | 24.93 | 24.51 | 24.74 | 24.74 | -0.64% | 474,785,012 |
| Jul 30, 2026 | 24.46 | 24.95 | 24.46 | 24.90 | 24.90 | 2.05% | 660,325,612 |
| Jul 29, 2026 | 24.50 | 24.84 | 24.23 | 24.40 | 24.40 | -2.40% | 1,173,339,519 |
| Jul 28, 2026 | 25.00 | 25.04 | 24.27 | 25.00 | 25.00 | 1.63% | 740,450,178 |
| Jul 27, 2026 | 24.65 | 24.75 | 24.25 | 24.60 | 24.60 | 3.02% | 1,098,290,942 |
| Jul 24, 2026 | 23.89 | 24.37 | 23.60 | 23.88 | 23.88 | 1.62% | 540,284,837 |
| Jul 23, 2026 | 23.88 | 23.88 | 23.50 | 23.50 | 23.50 | -2.45% | 787,643,477 |
| Jul 22, 2026 | 24.10 | 24.11 | 23.90 | 24.09 | 24.09 | -0.45% | 533,895,438 |
| Jul 21, 2026 | 24.36 | 24.56 | 24.13 | 24.20 | 24.20 | -0.66% | 339,092,808 |
| Jul 20, 2026 | 24.32 | 24.92 | 24.10 | 24.36 | 24.36 | -1.62% | 586,678,261 |
| Jul 17, 2026 | 24.89 | 25.30 | 24.21 | 24.76 | 24.76 | -2.52% | 1,116,209,415 |
| Jul 15, 2026 | 24.91 | 25.54 | 24.80 | 25.40 | 25.40 | 2.01% | 733,289,751 |
| Jul 14, 2026 | 24.90 | 25.05 | 24.40 | 24.90 | 24.90 | - | 893,808,257 |
| Jul 13, 2026 | 25.99 | 25.99 | 24.90 | 24.90 | 24.90 | -5.18% | 688,692,273 |
| Jul 10, 2026 | 26.37 | 26.68 | 26.03 | 26.26 | 26.26 | -0.53% | 535,748,945 |
| Jul 9, 2026 | 25.80 | 26.45 | 25.80 | 26.40 | 26.40 | 3.53% | 822,320,492 |
| Jul 8, 2026 | 25.79 | 25.90 | 25.00 | 25.50 | 25.50 | -2.86% | 1,274,946,032 |
| Jul 7, 2026 | 26.20 | 26.60 | 26.05 | 26.25 | 26.25 | -0.19% | 818,853,063 |
| Jul 6, 2026 | 26.00 | 26.50 | 25.94 | 26.30 | 26.30 | 1.39% | 527,347,082 |
| Jul 3, 2026 | 26.00 | 26.10 | 25.80 | 25.94 | 25.94 | -0.23% | 159,417,779 |
| Jul 2, 2026 | 26.49 | 26.73 | 25.82 | 26.00 | 26.00 | -1.52% | 922,499,279 |
| Jul 1, 2026 | 26.98 | 26.99 | 26.25 | 26.40 | 26.40 | -1.53% | 678,313,879 |
| Jun 30, 2026 | 27.00 | 27.00 | 26.33 | 26.81 | 26.81 | -0.59% | 734,612,601 |
| Jun 26, 2026 | 26.25 | 26.97 | 26.02 | 26.97 | 26.97 | 3.25% | 1,416,541,834 |
| Jun 25, 2026 | 26.25 | 26.52 | 26.04 | 26.12 | 26.12 | 0.04% | 767,345,678 |
| Jun 24, 2026 | 25.52 | 26.63 | 25.52 | 26.11 | 26.11 | 3.00% | 1,369,610,073 |
| Jun 23, 2026 | 24.71 | 25.86 | 24.60 | 25.35 | 25.35 | -0.08% | 743,418,178 |