Bolsa de Santiago · LTM · stock
LATAM Airlines Group S.A. (LTM) stock price history
Every Bolsa de Santiago trading session of LATAM Airlines Group S.A. from Jan 3, 2000 to Nov 12, 2026: 6,505 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LTM adjusted close, 2000 to 2026
- CLP 818.51
- All time high, 2010
- CLP 29.92
- 52 week high, CLP 20.28 low
- 6,505
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
LTM key facts
- LATAM Airlines Group S.A. (LTM) closed at CLP 24.01 on Nov 12, 2026 on Bolsa de Santiago.
- LTM's all time high close is CLP 818.51, set on Nov 2, 2010; its all time low close is CLP 4.59 on Nov 24, 2022.
- LTM's 52 week range is CLP 20.28 to CLP 29.92.
- LTM returned +14.6% over the year to Nov 12, 2026 and -64.3% over five years.
- Over ten years LTM returned -93%, -23.0% a year compounded.
- LTM's deepest drawdown was -99.4% from Nov 2, 2010 to Nov 24, 2022.
- DataCedar holds 6,505 daily sessions of LTM history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
LTM price chart, 2000 to 2026
LTM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -2.8% |
| 6 months | +7.7% |
| Year to date | -1.3% |
| 1 year | +14.6% |
| 3 years | +204.7% |
| 5 years | -64.3% |
| 10 years | -92.7% |
| Since Jan 3, 2000 | -43.3% |
| Compound annual growth, 26.9 years | -2.1% |
LTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 818.51 on Nov 2, 2010
- All time low close
- CLP 4.59 on Nov 24, 2022
- 52 week high
- CLP 29.92 on Feb 3, 2026
- 52 week low
- CLP 20.28 on Nov 18, 2025
- Deepest drawdown
- -99.4% from Nov 2, 2010 to Nov 24, 2022, not yet recovered
- Best single session
- +312.4% on Sep 14, 2022
- Worst single session
- -71.2% on Oct 28, 2022
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2003, +144%
- Worst calendar year
- 2020, -83%
LTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 24.33 | CLP 29.92 | CLP 20.51 | CLP 24.01 | -1.3% | 168.5B | 214 |
| 2025 | CLP 13.94 | CLP 25.44 | CLP 13.14 | CLP 24.33 | +77.7% | 288.4B | 248 |
| 2024 | CLP 9.47 | CLP 14.30 | CLP 8.65 | CLP 13.69 | +43.8% | 123.6B | 248 |
| 2023 | CLP 5.82 | CLP 9.58 | CLP 4.89 | CLP 9.53 | +69.0% | 16.5B | 244 |
| 2022 | CLP 16.14 | CLP 120.69 | CLP 4.41 | CLP 5.64 | -68.9% | 929.1M | 237 |
| 2021 | CLP 72.06 | CLP 122.41 | CLP 7.79 | CLP 18.15 | -74.2% | 595.4M | 249 |
| 2020 | CLP 434.01 | CLP 441.25 | CLP 37.84 | CLP 70.46 | -83.2% | 1B | 251 |
| 2019 | CLP 386.16 | CLP 501.34 | CLP 307.54 | CLP 419.83 | +8.8% | 464.1M | 248 |
| 2018 | CLP 485.08 | CLP 584.18 | CLP 326.06 | CLP 385.83 | -20.5% | 2.4B | 235 |
| 2017 | CLP 311.01 | CLP 507.99 | CLP 309.05 | CLP 485.08 | +54.9% | 2.6B | 238 |
| 2016 | CLP 206.52 | CLP 366.22 | CLP 178.95 | CLP 313.14 | +51.6% | 1.4B | 211 |
| 2015 | CLP 391.98 | CLP 403.40 | CLP 180.34 | CLP 206.52 | -47.3% | 1.2B | 234 |
| 2014 | CLP 458.03 | CLP 492.71 | CLP 361.57 | CLP 391.98 | -13.9% | 2.1B | 209 |
| 2013 | CLP 621.21 | CLP 917.71 | CLP 327.29 | CLP 455.01 | -26.5% | 2.6B | 210 |
| 2012 | CLP 661.88 | CLP 792.87 | CLP 577.29 | CLP 618.68 | -6.9% | 3.6B | 206 |
| 2011 | CLP 780.63 | CLP 817.53 | CLP 542.27 | CLP 664.48 | -14.7% | 3.4B | 236 |
| 2010 | CLP 455.55 | CLP 847.23 | CLP 431.91 | CLP 778.71 | +71.1% | 3.3B | 247 |
| 2009 | CLP 276.32 | CLP 455.55 | CLP 229.29 | CLP 455.25 | +59.3% | 1.9B | 247 |
| 2008 | CLP 364.83 | CLP 369.24 | CLP 226.68 | CLP 285.73 | -21.7% | 2.8B | 256 |
| 2007 | CLP 305.16 | CLP 468.23 | CLP 303.59 | CLP 364.83 | +19.6% | 3.6B | 247 |
| 2006 | CLP 195.99 | CLP 306.72 | CLP 168.95 | CLP 305.00 | +55.2% | 2.5B | 248 |
| 2005 | CLP 188.19 | CLP 229.26 | CLP 167.39 | CLP 196.51 | +4.7% | 1.6B | 254 |
| 2004 | CLP 109.18 | CLP 190.79 | CLP 103.71 | CLP 187.67 | +71.9% | 2.1B | 248 |
| 2003 | CLP 44.71 | CLP 110.21 | CLP 35.35 | CLP 109.18 | +144.2% | 732.6M | 261 |
| 2002 | CLP 51.47 | CLP 51.47 | CLP 27.03 | CLP 44.71 | -13.1% | 575.6M | 261 |
| 2001 | CLP 45.23 | CLP 69.92 | CLP 39.77 | CLP 51.47 | +13.8% | 302.7M | 261 |
| 2000 | CLP 42.37 | CLP 57.18 | CLP 36.91 | CLP 45.23 | n/a | 262.9M | 257 |
LTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 24.01 | +17.1% |
| October 2026 | CLP 20.51 | -17.2% |
| September 2026 | CLP 24.78 | +0.4% |
| August 2026 | CLP 24.69 | 0.0% |
| July 2026 | CLP 24.69 | -8.1% |
| June 2026 | CLP 26.86 | +11.5% |
| May 2026 | CLP 24.10 | +12.9% |
| April 2026 | CLP 21.35 | -6.2% |
| March 2026 | CLP 22.75 | -7.1% |
| February 2026 | CLP 24.50 | -13.4% |
| January 2026 | CLP 28.28 | +16.2% |
| December 2025 | CLP 24.33 | +9.3% |
About the LTM data
Daily bars. 6,505 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ALTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- INVERCAP Invercap S.A.
- ITAUCL Banco Itaú Chile
- LAS-CONDES Clínica Las Condes S.A.
- LIPIGAS Empresas Lipigas S.A.
- MALLPLAZA Plaza S.A.
- MANQUEHUE Inmobiliaria Manquehue S.A.
- MARBELLACC Marbella Country Club S.A.
- MASISA Masisa S.A.
Browse Bolsa de Santiago
Common questions
LTM share price history
