Santiago - Delayed Quote
CLP
LATAM Airlines Group S.A. (LTM.SN)
20.51
-1.11
(-5.13%)
At close: October 30 at 3:59:47 PM GMT-3
Currency in CLP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.10
22.10
22.10
22.10
22.10
-
Oct 29, 2026
22.10
22.10
22.10
22.10
22.10
-
Oct 28, 2026
22.10
22.10
22.10
22.10
22.10
-
Oct 27, 2026
21.80
22.20
21.80
22.10
22.10
1,341,617,683
Oct 26, 2026
20.77
22.30
20.77
21.60
21.60
4,988,349,355
Oct 23, 2026
23.50
23.50
22.75
22.93
22.93
1,068,774,245
Oct 22, 2026
23.70
23.70
23.70
23.70
23.70
-
Oct 21, 2026
23.21
23.99
23.21
23.70
23.70
665,242,156
Oct 20, 2026
23.39
24.00
23.06
23.39
23.39
905,113,637
Oct 19, 2026
23.19
23.68
23.19
23.40
23.40
737,155,628
Oct 16, 2026
23.17
24.13
23.17
23.34
23.34
587,694,462
Oct 15, 2026
23.77
23.77
23.27
23.77
23.77
746,736,322
Oct 14, 2026
23.30
24.20
23.30
23.30
23.30
1,305,464,384
Oct 13, 2026
23.97
24.47
23.97
24.09
24.09
876,510,165
Oct 9, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 8, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 7, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 6, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 5, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 2, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 1, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 30, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 29, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 28, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 25, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 24, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 23, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 22, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 21, 2026
24.78
24.78
24.78
24.78
24.78
-
Sep 17, 2026
24.78
24.78
24.17
24.78
24.78
-
Sep 16, 2026
24.05
24.60
24.01
24.05
24.05
918,537,936
Sep 15, 2026
24.20
24.42
23.90
24.20
24.20
1,313,891,984
Sep 14, 2026
24.39
24.39
23.70
24.39
24.39
869,631,382
Sep 11, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 10, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 9, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 8, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 7, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 4, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 3, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 2, 2026
24.69
24.69
24.69
24.69
24.69
-
Sep 1, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 31, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 28, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 27, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 26, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 25, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 24, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 21, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 20, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 19, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 18, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 17, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 14, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 13, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 12, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 11, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 10, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 7, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 6, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 5, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 4, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 3, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 31, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 30, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 29, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 28, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 27, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 24, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 23, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 22, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 21, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 20, 2026
24.69
24.69
24.69
24.69
24.69
-
Jul 17, 2026
24.89
25.30
24.21
24.69
24.69
11,505,252
Jul 15, 2026
24.91
25.54
24.80
25.40
25.40
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
687,039,677
Jul 10, 2026
26.37
26.68
26.03
26.37
26.37
8,995,754
Jul 9, 2026
25.80
26.45
25.80
26.40
26.40
813,235,694
Jul 8, 2026
25.79
25.90
25.00
25.50
25.50
1,274,946,032
Jul 7, 2026
26.20
26.60
26.05
26.25
26.25
818,853,063
Jul 6, 2026
26.00
26.50
25.94
26.30
26.30
527,347,082
Jul 3, 2026
26.00
26.10
25.80
25.94
25.94
159,417,779
Jul 2, 2026
26.49
26.73
25.82
26.00
26.00
922,499,279
Jul 1, 2026
26.98
26.99
26.25
26.40
26.40
677,114,202
Jun 30, 2026
27.00
27.00
26.33
26.86
26.86
25,639,020
Jun 26, 2026
26.25
26.97
26.02
26.97
26.97
1,416,541,834
Jun 25, 2026
26.25
26.52
26.04
26.12
26.12
767,345,678
Jun 24, 2026
25.52
26.63
25.52
26.11
26.11
1,369,371,828
Jun 23, 2026
24.71
25.86
24.60
25.35
25.35
743,418,178
Jun 22, 2026
25.14
25.49
25.00
25.14
25.14
9,372,758
Jun 19, 2026
25.10
25.25
24.64
25.25
25.25
628,789,533
Jun 18, 2026
24.61
25.33
24.61
25.12
25.12
1,364,824,460
Jun 17, 2026
24.59
24.70
24.06
24.28
24.28
742,403,110
Jun 16, 2026
24.90
25.35
24.32
24.49
24.49
584,802,188
Jun 15, 2026
25.13
25.45
24.35
24.60
24.60
1,823,921,432
Jun 12, 2026
23.53
23.98
23.20
23.94
23.94
1,036,506,972
Jun 11, 2026
21.82
23.15
21.70
23.15
23.15
1,177,777,601
Jun 10, 2026
22.30
22.47
21.70
21.70
21.70
1,213,286,062
Jun 9, 2026
22.02
22.61
21.70
22.61
22.61
1,225,222,613
Jun 8, 2026
22.12
22.12
21.61
21.81
21.81
712,226,431
Jun 5, 2026
22.50
22.69
22.01
22.12
22.12
709,469,212
Jun 4, 2026
22.88
22.90
22.04
22.26
22.26
600,256,775
Jun 3, 2026
22.50
22.62
22.00
22.29
22.29
747,275,545
Jun 2, 2026
23.00
23.19
22.60
22.60
22.60
486,887,112
Jun 1, 2026
23.70
23.71
22.89
23.08
23.08
848,371,207
May 29, 2026
24.00
24.10
23.49
24.10
24.10
3,342,918,781
May 28, 2026
23.50
23.92
23.20
23.76
23.76
688,976,050
May 27, 2026
23.81
24.15
23.67
23.67
23.67
816,691,821
May 26, 2026
23.60
23.60
23.00
23.39
23.39
681,175,416
May 25, 2026
23.35
23.85
23.35
23.75
23.75
766,992,415
May 22, 2026
22.83
23.00
22.36
22.59
22.59
819,457,676
May 20, 2026
21.30
22.68
20.95
22.57
22.57
1,050,104,923
May 19, 2026
21.37
21.37
20.90
21.05
21.05
1,215,929,148
May 18, 2026
21.99
22.00
21.05
21.35
21.35
1,102,654,310
May 15, 2026
21.78
21.84
21.45
21.54
21.54
849,485,654
May 14, 2026
21.48
22.10
21.26
22.10
22.10
801,504,109
May 13, 2026
21.91
21.98
21.20
21.20
21.20
693,571,778
May 12, 2026
22.25
22.25
21.80
21.85
21.85
436,531,717
May 11, 2026
22.01
22.70
22.00
22.30
22.30
570,685,305
May 8, 2026
0.058739
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
23.40
23.40
22.63
22.75
22.75
1,680,391,828
May 7, 2026
23.47
23.91
23.00
23.40
23.34
1,536,809,425
May 6, 2026
22.52
23.30
22.06
23.10
23.04
1,654,932,273
May 5, 2026
21.14
21.14
20.79
21.00
20.95
693,060,826
May 4, 2026
21.35
21.46
20.65
20.76
20.71
956,822,119
Apr 30, 2026
21.50
21.89
21.32
21.40
21.35
730,891,807
Apr 29, 2026
21.50
21.60
21.16
21.35
21.30
1,302,235,259
Apr 28, 2026
21.89
21.97
21.50
21.62
21.57
706,806,259
Apr 27, 2026
22.51
22.56
21.90
22.05
21.99
641,441,344
Apr 24, 2026
22.71
22.78
22.40
22.47
22.41
579,132,974
Apr 23, 2026
22.90
23.10
22.29
22.61
22.55
924,111,399
Apr 22, 2026
23.99
23.99
22.76
22.90
22.84
1,109,990,807
Apr 21, 2026
24.10
24.48
23.67
23.69
23.63
579,175,504
Apr 20, 2026
24.29
24.53
24.05
24.31
24.25
582,619,630
Apr 17, 2026
24.57
25.11
24.30
24.56
24.50
1,475,618,752
Apr 16, 2026
23.89
23.94
23.40
23.58
23.52
1,123,102,080
Apr 15, 2026
24.10
24.22
23.73
23.89
23.83
1,090,277,682
Apr 14, 2026
24.00
24.40
23.89
24.06
24.00
1,319,119,050
Apr 13, 2026
23.30
23.65
23.20
23.59
23.53
905,510,622
Apr 10, 2026
23.81
24.00
23.58
23.82
23.76
888,394,447
Apr 9, 2026
23.24
23.90
23.00
23.76
23.70
1,212,738
Apr 8, 2026
23.14
23.89
23.00
23.66
23.60
3,118,870
Apr 7, 2026
22.16
22.26
21.62
21.76
21.71
1,103,758,501
Apr 6, 2026
22.80
22.83
22.10
22.20
22.14
838,861,702
Apr 2, 2026
22.79
23.08
22.10
22.80
22.74
1,024,152,044
Apr 1, 2026
23.21
23.70
23.05
23.24
23.18
1,179,602,096
Mar 31, 2026
21.76
22.95
21.60
22.81
22.75
1,398,924,083
Mar 30, 2026
22.15
22.37
21.60
21.60
21.55
937,756,753
Mar 27, 2026
22.83
22.96
22.15
22.15
22.09
1,177,815,952
Mar 26, 2026
22.60
23.19
22.49
22.83
22.77
1,132,914,839
Mar 25, 2026
22.88
22.98
22.67
22.95
22.89
800,761,265
Mar 24, 2026
22.70
22.90
22.32
22.44
22.38
1,450,057,342
Mar 23, 2026
22.31
22.79
22.09
22.73
22.67
1,145,045,091
Mar 20, 2026
22.31
22.49
21.77
22.22
22.16
2,347,360,363
Mar 19, 2026
22.00
22.56
21.95
22.13
22.07
775,832,139
Mar 18, 2026
22.66
22.90
21.95
22.76
22.70
27,398,022
Mar 17, 2026
22.60
23.19
22.50
22.66
22.60
954,601,321
Mar 16, 2026
22.11
22.57
22.11
22.50
22.44
646,253,485
Mar 13, 2026
21.86
22.17
21.51
22.00
21.94
1,235,033,890
Mar 12, 2026
22.49
22.49
21.45
21.80
21.75
1,485,022,290
Mar 11, 2026
22.95
22.95
22.32
22.50
22.44
1,247,105,941
Mar 10, 2026
22.16
23.44
22.10
23.30
23.24
3,143,246,075
Mar 9, 2026
21.00
21.85
20.60
21.70
21.65
1,674,040,316
Mar 6, 2026
21.91
22.25
21.50
21.98
21.92
1,813,967,042
Mar 5, 2026
23.36
23.36
22.00
22.00
21.94
1,319,958,103
Mar 4, 2026
22.70
23.75
22.69
23.12
23.06
2,730,469,373
Mar 3, 2026
22.50
23.21
21.02
22.69
22.63
2,307,987,942
Mar 2, 2026
23.76
24.10
23.01
23.21
23.15
1,881,659,285
Feb 27, 2026
25.09
25.24
24.56
24.56
24.50
2,228,303,750
Feb 26, 2026
25.30
25.35
24.81
25.10
25.04
861,398,080
Feb 25, 2026
25.01
25.45
24.92
25.20
25.14
1,080,933,828
Feb 24, 2026
24.79
24.97
24.61
24.97
24.91
704,664,603
Feb 23, 2026
25.00
25.29
24.58
24.60
24.54
700,989,709
Feb 20, 2026
25.19
25.25
24.50
24.87
24.81
1,138,042,147
Feb 19, 2026
26.19
26.19
25.40
25.50
25.44
708,644,493
Feb 18, 2026
26.18
26.37
25.90
25.91
25.84
413,285,948
Feb 17, 2026
26.14
26.19
25.70
26.02
25.95
3,464,013,447
Feb 16, 2026
25.50
26.40
25.25
26.08
26.01
448,849,647
Feb 13, 2026
26.09
26.46
25.40
25.59
25.53
1,098,143,962
Feb 12, 2026
26.55
26.71
26.06
26.12
26.05
3,385,864,394
Feb 11, 2026
26.50
26.98
26.38
26.51
26.44
2,674,671,204
Feb 10, 2026
26.77
27.58
26.50
26.94
26.87
3,847,410
Feb 9, 2026
28.20
28.29
27.75
27.81
27.74
793,568,257
Feb 6, 2026
28.16
28.41
27.65
28.00
27.93
1,280,722,755
Feb 5, 2026
27.82
28.35
27.30
28.02
27.95
993,907,292
Feb 4, 2026
29.40
29.70
27.65
27.85
27.78
1,752,628,194
Feb 3, 2026
29.60
30.00
29.00
29.00
28.93
1,560,671,061
Feb 2, 2026
28.29
29.90
28.17
29.55
29.48
2,179,514,161
Jan 30, 2026
27.88
28.43
27.31
28.35
28.28
1,385,847,190
Jan 29, 2026
28.74
28.74
27.80
27.86
27.79
1,057,132,056
Jan 28, 2026
28.51
28.95
28.30
28.75
28.68
939,049,556
Jan 27, 2026
27.92
28.55
27.80
28.46
28.39
2,259,374,805
Jan 26, 2026
27.50
28.01
27.31
27.89
27.82
1,711,323,219
Jan 23, 2026
27.18
27.67
27.03
27.57
27.50
1,004,846,123
Jan 22, 2026
26.75
27.66
26.46
27.18
27.11
1,667,465,317
Jan 21, 2026
26.10
26.70
26.09
26.70
26.63
1,340,339,547
Jan 20, 2026
25.90
26.45
25.62
26.02
25.95
10,000,000
Jan 19, 2026
25.90
26.09
25.60
25.96
25.89
937,530,027
Jan 16, 2026
26.00
26.00
25.50
25.90
25.83
958,099,298
Jan 15, 2026
25.49
25.97
25.20
25.80
25.74
1,715,969,737
Jan 14, 2026
25.96
26.24
25.22
25.35
25.29
2,841,619,530
Jan 13, 2026
25.99
26.29
25.45
26.29
26.22
1,692,876,968
Jan 12, 2026
25.55
25.83
25.30
25.57
25.51
1,011,177,292
Jan 9, 2026
26.00
26.19
25.52
25.55
25.49
608,357,713
Jan 8, 2026
25.60
26.21
25.22
25.90
25.83
1,175,566,275
Jan 7, 2026
25.60
25.68
25.01
25.67
25.61
1,174,217,642
Jan 6, 2026
25.50
25.84
25.50
25.71
25.65
1,112,761,495
Jan 5, 2026
24.89
25.40
24.65
25.40
25.34
1,031,915,535
Jan 2, 2026
24.39
24.80
24.25
24.65
24.59
820,622,978
Dec 30, 2025
24.65
24.74
24.34
24.39
24.33
370,040,553
Dec 29, 2025
24.50
24.80
24.43
24.65
24.59
910,848,784
Dec 26, 2025
24.58
24.70
24.25
24.50
24.44
526,839,914
Dec 24, 2025
24.65
24.66
24.30
24.45
24.39
291,707,288
Dec 23, 2025
25.00
25.03
24.45
24.66
24.60
974,680,537
Dec 22, 2025
25.06
25.25
24.68
25.00
24.94
858,413,278
Dec 19, 2025
24.42
25.00
24.30
25.00
24.94
2,548,189,251
Dec 18, 2025
0.6923789
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
23.99
24.42
23.80
24.42
24.36
1,635,428,795
Dec 17, 2025
24.32
24.55
24.22
24.43
24.37
1,163,477,413
Dec 16, 2025
24.25
24.64
24.25
24.32
24.26
866,990,452
Dec 15, 2025
24.67
24.86
24.24
24.49
24.43
1,326,988,717
Dec 12, 2025
24.34
24.58
24.24
24.50
24.44
1,515,576,262
Dec 11, 2025
24.01
24.45
23.60
24.41
24.35
1,266,516,934
Dec 10, 2025
23.69
23.98
23.56
23.87
23.81
1,290,471,898
Dec 9, 2025
23.85
23.85
23.50
23.61
23.55
1,826,701,938
Dec 5, 2025
23.98
24.31
23.70
23.86
23.80
1,439,784,802
Dec 4, 2025
23.31
24.09
23.31
23.73
23.67
1,281,759,293
Dec 3, 2025
22.70
23.23
22.60
23.10
23.04
1,065,285,885
Dec 2, 2025
22.43
22.70
22.40
22.68
22.62
660,303,544
Dec 1, 2025
22.30
22.60
22.12
22.40
22.34
827,321,039
Nov 28, 2025
22.55
22.59
22.15
22.31
22.25
1,055,261,792
Nov 27, 2025
22.43
22.58
22.36
22.53
22.47
636,908,954
Nov 26, 2025
22.10
22.60
22.10
22.42
22.36
1,047,337,015
Nov 25, 2025
21.55
22.17
21.55
22.09
22.03
1,826,802,936
Nov 24, 2025
21.78
21.91
21.05
21.91
21.85
2,685,309,549
Nov 21, 2025
21.84
22.00
21.30
21.57
21.52
1,073,589,702
Nov 20, 2025
22.50
22.90
21.90
22.00
21.94
1,287,276,274
Nov 19, 2025
21.31
22.34
20.60
22.34
22.28
2,544,974,586
Nov 18, 2025
20.83
20.99
20.33
20.99
20.94
1,968,848,354
Nov 17, 2025
21.40
21.75
20.70
20.85
20.80
2,236,287,203
Nov 14, 2025
21.02
21.10
20.80
20.84
20.79
1,218,472,855
Nov 13, 2025
21.10
21.28
20.91
21.02
20.97
1,144,394,177
Nov 12, 2025
20.90
21.30
20.83
21.00
20.95
1,105,491,113
Nov 11, 2025
20.75
21.05
20.49
20.90
20.85
1,161,359,312
Nov 10, 2025
20.60
20.96
20.60
20.77
20.72
787,874,655
Nov 7, 2025
20.62
20.96
20.45
20.45
20.40
1,197,160,973
Nov 6, 2025
21.22
21.23
20.57
20.73
20.68
1,237,622,195
Nov 5, 2025
20.80
21.18
20.70
21.09
21.04
1,067,147,254
Nov 4, 2025
21.32
21.33
20.80
20.82
20.77
1,068,334,761
Nov 3, 2025
21.39
21.66
21.18
21.40
21.35
1,414,834,074
Oct 30, 2025
21.11
21.50
21.00
21.48
21.43
1,245,989,895
