LATAM Airlines Group S.A. (SNSE:LTM)
Chile · Delayed Price · Currency is CLP 24.36
-0.33 (-1.34%)
Jul 20, 2026, 4:04 PM CLT
LATAM Airlines Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.32 | 24.92 | 24.10 | 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 |
| Jun 22, 2026 | 25.14 | 25.49 | 25.00 | 25.37 | 25.37 | 0.48% | 741,660,217 |
| Jun 19, 2026 | 25.10 | 25.25 | 24.64 | 25.25 | 25.25 | 0.52% | 628,789,500 |
| Jun 18, 2026 | 24.61 | 25.33 | 24.61 | 25.12 | 25.12 | 3.46% | 1,369,861,260 |
| Jun 17, 2026 | 24.59 | 24.70 | 24.06 | 24.28 | 24.28 | -0.86% | 744,248,600 |
| Jun 16, 2026 | 24.90 | 25.35 | 24.32 | 24.49 | 24.49 | -0.45% | 586,561,300 |
| Jun 15, 2026 | 25.13 | 25.45 | 24.35 | 24.60 | 24.60 | 2.76% | 1,824,134,572 |
| Jun 12, 2026 | 23.53 | 23.98 | 23.20 | 23.94 | 23.94 | 3.41% | 1,051,620,173 |
| Jun 11, 2026 | 21.82 | 23.15 | 21.70 | 23.15 | 23.15 | 6.68% | 1,177,783,151 |
| Jun 10, 2026 | 22.30 | 22.47 | 21.70 | 21.70 | 21.70 | -4.02% | 1,217,082,000 |
| Jun 9, 2026 | 22.02 | 22.61 | 21.70 | 22.61 | 22.61 | 3.67% | 1,225,337,000 |
| Jun 8, 2026 | 22.12 | 22.12 | 21.61 | 21.81 | 21.81 | -1.40% | 712,226,431 |
| Jun 5, 2026 | 22.69 | 22.69 | 22.01 | 22.12 | 22.12 | -0.63% | 710,009,900 |
| Jun 4, 2026 | 22.88 | 22.90 | 22.04 | 22.26 | 22.26 | -0.13% | 600,256,700 |
| Jun 3, 2026 | 22.50 | 22.62 | 22.00 | 22.29 | 22.29 | -1.37% | 748,949,900 |
| Jun 2, 2026 | 23.00 | 23.19 | 22.60 | 22.60 | 22.60 | -2.08% | 487,267,487 |
| Jun 1, 2026 | 23.70 | 23.71 | 22.89 | 23.08 | 23.08 | -4.23% | 848,386,871 |
| May 29, 2026 | 24.00 | 24.10 | 23.49 | 24.10 | 24.10 | 1.43% | 3,343,120,438 |
| May 28, 2026 | 23.50 | 23.92 | 23.20 | 23.76 | 23.76 | 0.38% | 690,204,938 |
| May 27, 2026 | 23.81 | 24.15 | 23.67 | 23.67 | 23.67 | 1.20% | 816,691,821 |
| May 26, 2026 | 23.60 | 23.60 | 23.00 | 23.39 | 23.39 | -1.52% | 681,245,416 |
| May 25, 2026 | 23.35 | 23.85 | 23.35 | 23.75 | 23.75 | 5.14% | 766,992,400 |
| May 22, 2026 | 22.83 | 23.00 | 22.36 | 22.59 | 22.59 | 0.09% | 819,734,362 |
| May 20, 2026 | 21.30 | 22.68 | 20.95 | 22.57 | 22.57 | 7.22% | 1,056,969,000 |
| May 19, 2026 | 21.37 | 21.37 | 20.90 | 21.05 | 21.05 | -1.41% | 1,217,468,318 |
| May 18, 2026 | 21.99 | 22.00 | 21.05 | 21.35 | 21.35 | -0.88% | 1,104,838,000 |
| May 15, 2026 | 21.78 | 21.84 | 21.45 | 21.54 | 21.54 | -2.53% | 849,593,300 |
| May 14, 2026 | 21.48 | 22.10 | 21.26 | 22.10 | 22.10 | 4.25% | 801,504,100 |
| May 13, 2026 | 21.91 | 21.98 | 21.20 | 21.20 | 21.20 | -2.97% | 693,571,700 |
| May 12, 2026 | 22.25 | 22.25 | 21.80 | 21.85 | 21.85 | -2.02% | 436,566,200 |
| May 11, 2026 | 22.01 | 22.70 | 22.00 | 22.30 | 22.30 | -1.72% | 588,590,800 |
| May 8, 2026 | 23.40 | 23.40 | 22.63 | 22.75 | 22.69 | -2.78% | 1,680,391,000 |
| May 7, 2026 | 23.47 | 23.91 | 23.00 | 23.40 | 23.34 | 1.30% | 1,536,809,000 |