LATAM Airlines Group S.A (LTM) Historical Stock Data

Historical Data

In the past 30 trading days, LTM is down -0.24% a day on average. There have been 16 days where LATAM Airlines Group S.A closed green and 14 days where LTM closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-22	1.46	1.49	↑$0.03 (2.05%)	1.46	1.50	125.40K
2020-10-21	1.47	1.49	↑$0.02 (1.36%)	1.46	1.50	77.87K
2020-10-20	1.46	1.49	↑$0.03 (2.05%)	1.46	1.49	151.16K
2020-10-19	1.46	1.46	↑$0.00 (0.00%)	1.45	1.51	365.53K
2020-10-16	1.44	1.46	↑$0.02 (1.39%)	1.44	1.49	247.46K
2020-10-15	1.47	1.45	↓$0.02 (-1.36%)	1.45	1.48	236.97K
2020-10-14	1.45	1.47	↑$0.02 (1.38%)	1.45	1.48	141.06K
2020-10-13	1.46	1.49	↑$0.03 (2.05%)	1.45	1.50	269.91K
2020-10-12	1.41	1.47	↑$0.06 (4.26%)	1.41	1.48	234.93K
2020-10-09	1.44	1.46	↑$0.02 (1.39%)	1.44	1.52	298.79K
2020-10-08	1.48	1.47	↓$0.01 (-0.68%)	1.43	1.50	342.95K
2020-10-07	1.47	1.47	↑$0.00 (0.00%)	1.46	1.50	312.45K
2020-10-06	1.49	1.48	↓$0.01 (-0.74%)	1.46	1.50	105.41K
2020-10-05	1.51	1.49	↓$0.02 (-1.32%)	1.47	1.55	169.99K
2020-10-02	1.52	1.51	↓$0.01 (-0.66%)	1.51	1.54	156.67K
2020-10-01	1.58	1.52	↓$0.06 (-3.80%)	1.52	1.58	95.16K
2020-09-30	1.57	1.56	↓$0.00 (-0.32%)	1.55	1.59	451.47K
2020-09-29	1.57	1.55	↓$0.01 (-0.96%)	1.54	1.58	261.29K
2020-09-28	1.55	1.56	↑$0.01 (0.65%)	1.54	1.59	163.37K
2020-09-25	1.60	1.54	↓$0.06 (-3.75%)	1.52	1.60	233.85K
2020-09-24	1.52	1.52	↑$0.00 (0.00%)	1.52	1.58	251.24K
2020-09-23	1.57	1.53	↓$0.04 (-2.55%)	1.50	1.61	257.47K
2020-09-22	1.60	1.57	↓$0.03 (-1.88%)	1.57	1.64	417.17K
2020-09-21	1.70	1.60	↓$0.10 (-5.88%)	1.59	1.72	725.28K
2020-09-18	1.61	1.55	↓$0.06 (-3.73%)	1.55	1.62	361.85K
2020-09-17	1.56	1.59	↑$0.03 (1.92%)	1.56	1.63	0.92M
2020-09-16	1.55	1.55	↑$0.00 (0.00%)	1.51	1.61	675.54K
2020-09-15	1.61	1.58	↓$0.03 (-1.86%)	1.57	1.64	431.92K
2020-09-14	1.60	1.61	↑$0.01 (0.63%)	1.59	1.65	227.66K
2020-09-11	1.56	1.61	↑$0.05 (3.21%)	1.56	1.65	1.10M