Want to see LTM full AI Analyst Report?
LATAM Airlines Group SA Sponsored ADR (LTM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.30 | 43.31 | 41.61 | 42.38 | 42.38 | -3.59% | 1,120,670 | 1.37 |
| Oct 29, 2026 | 44.17 | 44.60 | 43.62 | 43.96 | 43.96 | +0.27% | 535,827 | 0.65 |
| Oct 28, 2026 | 44.99 | 45.31 | 43.57 | 43.84 | 43.84 | -2.34% | 1,150,897 | 1.42 |
| Oct 27, 2026 | 44.52 | 45.01 | 44.01 | 44.89 | 44.89 | +3.48% | 772,094 | 0.96 |
| Oct 26, 2026 | 43.50 | 43.82 | 41.44 | 43.38 | 43.38 | -6.25% | 4,278,844 | 5.71 |
| Oct 23, 2026 | 46.81 | 46.81 | 45.72 | 46.27 | 46.27 | -2.01% | 649,972 | 0.87 |
| Oct 22, 2026 | 47.20 | 48.49 | 46.78 | 47.22 | 47.22 | -1.81% | 928,280 | 1.24 |
| Oct 21, 2026 | 47.89 | 49.30 | 47.65 | 48.09 | 48.09 | +0.67% | 919,516 | 1.23 |
| Oct 20, 2026 | 47.21 | 49.23 | 47.12 | 47.77 | 47.77 | +0.59% | 705,331 | 0.95 |
| Oct 19, 2026 | 47.51 | 48.07 | 47.24 | 47.49 | 47.49 | +0.04% | 789,770 | 1.06 |
| Oct 16, 2026 | 48.33 | 49.07 | 47.04 | 47.47 | 47.47 | -2.12% | 685,372 | 0.93 |
| Oct 15, 2026 | 47.67 | 48.61 | 47.34 | 48.50 | 48.50 | +2.49% | 522,822 | 0.71 |
| Oct 14, 2026 | 48.22 | 48.24 | 46.91 | 47.32 | 47.32 | -2.67% | 970,399 | 1.31 |
| Oct 13, 2026 | 49.79 | 49.79 | 48.47 | 48.62 | 48.62 | -2.76% | 491,117 | 0.66 |
| Oct 12, 2026 | 49.71 | 50.37 | 49.63 | 50.00 | 50.00 | -0.50% | 302,718 | 0.41 |
| Oct 09, 2026 | 50.06 | 50.35 | 49.22 | 50.25 | 50.25 | -0.38% | 801,358 | 1.07 |
| Oct 08, 2026 | 50.05 | 50.81 | 49.94 | 50.44 | 50.44 | -1.04% | 578,975 | 0.77 |
| Oct 07, 2026 | 50.87 | 51.37 | 50.67 | 50.97 | 50.97 | -2.41% | 523,760 | 0.69 |
| Oct 06, 2026 | 51.77 | 52.73 | 51.70 | 52.23 | 52.23 | +2.84% | 921,044 | 1.21 |
| Oct 05, 2026 | 49.56 | 51.47 | 49.56 | 50.79 | 50.79 | +5.99% | 1,645,979 | 2.19 |
| Oct 02, 2026 | 48.97 | 48.97 | 47.55 | 47.92 | 47.92 | +0.38% | 865,341 | 1.16 |
| Oct 01, 2026 | 49.41 | 49.58 | 47.38 | 47.74 | 47.74 | -4.31% | 1,160,856 | 1.57 |
| Sep 30, 2026 | 50.93 | 51.19 | 49.79 | 49.89 | 49.89 | -2.29% | 751,054 | 1.03 |
| Sep 29, 2026 | 52.09 | 52.16 | 50.74 | 51.06 | 51.06 | -0.85% | 866,007 | 1.20 |
| Sep 28, 2026 | 51.49 | 52.38 | 51.03 | 51.50 | 51.50 | -1.81% | 327,935 | 0.45 |
| Sep 25, 2026 | 52.47 | 52.67 | 51.47 | 52.45 | 52.45 | +1.53% | 572,967 | 0.79 |
| Sep 24, 2026 | 51.85 | 52.62 | 51.35 | 51.66 | 51.66 | -1.52% | 675,214 | 0.94 |
| Sep 23, 2026 | 52.60 | 53.14 | 52.10 | 52.46 | 52.46 | -1.85% | 664,195 | 0.92 |
| Sep 22, 2026 | 54.33 | 54.91 | 53.07 | 53.45 | 53.45 | +0.26% | 627,793 | 0.87 |
| Sep 21, 2026 | 52.00 | 53.45 | 51.58 | 53.31 | 53.31 | +4.22% | 734,021 | 1.01 |
| Sep 18, 2026 | 51.10 | 51.61 | 50.57 | 51.15 | 51.15 | -0.39% | 622,898 | 0.85 |
| Sep 17, 2026 | 50.84 | 51.65 | 50.72 | 51.35 | 51.35 | +2.56% | 593,870 | 0.81 |
| Sep 16, 2026 | 50.76 | 51.61 | 49.66 | 50.07 | 50.07 | -0.65% | 695,890 | 0.93 |
| Sep 15, 2026 | 51.00 | 51.01 | 50.12 | 50.40 | 50.40 | -0.81% | 624,332 | 0.83 |
| Sep 14, 2026 | 49.60 | 50.92 | 49.54 | 50.81 | 50.81 | -0.94% | 575,972 | 0.77 |
| Sep 11, 2026 | 51.49 | 51.59 | 50.61 | 51.29 | 51.29 | +1.20% | 746,695 | 0.98 |
| Sep 10, 2026 | 51.07 | 51.73 | 50.40 | 50.68 | 50.68 | -2.59% | 881,397 | 1.15 |
| Sep 09, 2026 | 51.79 | 52.48 | 51.25 | 52.03 | 52.03 | -0.80% | 1,140,618 | 1.50 |
| Sep 08, 2026 | 52.53 | 53.04 | 52.14 | 52.45 | 52.45 | -0.04% | 660,901 | 0.87 |
| Sep 07, 2026 | 51.79 | 52.79 | 51.79 | 52.47 | 52.47 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.79 | 52.79 | 51.79 | 52.47 | 52.47 | +1.43% | 306,497 | 0.39 |
| Sep 03, 2026 | 51.74 | 52.32 | 51.37 | 51.73 | 51.73 | +0.98% | 515,614 | 0.66 |
| Sep 02, 2026 | 50.99 | 51.84 | 50.62 | 51.23 | 51.23 | +3.94% | 763,230 | 0.98 |
| Sep 01, 2026 | 49.30 | 50.31 | 49.19 | 49.29 | 49.29 | -0.96% | 1,159,355 | 1.51 |
| Aug 31, 2026 | 49.92 | 50.26 | 49.35 | 49.77 | 49.77 | -1.50% | 897,848 | 1.18 |
| Aug 28, 2026 | 51.47 | 51.64 | 50.44 | 50.53 | 50.53 | -1.31% | 832,553 | 1.09 |
| Aug 27, 2026 | 52.28 | 52.55 | 50.78 | 51.20 | 51.20 | -2.48% | 1,272,441 | 1.68 |
| Aug 26, 2026 | 54.67 | 54.81 | 52.42 | 52.50 | 52.50 | -4.02% | 1,733,296 | 2.31 |
| Aug 25, 2026 | 54.71 | 54.80 | 53.28 | 54.70 | 54.70 | +2.90% | 658,465 | 0.87 |
| Aug 24, 2026 | 51.74 | 53.53 | 51.74 | 53.16 | 53.16 | +3.12% | 913,429 | 1.21 |