Singapore markets closed

International Consolidated Airlines Group, S.A. (ICAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.1600-0.1100 (-2.58%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.25004.26004.15004.16004.1600556,900
20 Jan 20224.32004.41004.27004.27004.2700273,000
19 Jan 20224.37004.37004.26004.31004.3100166,300
18 Jan 20224.39004.46004.36004.43004.4300178,500
14 Jan 20224.44004.50004.41004.49004.4900263,100
13 Jan 20224.41004.49004.39004.43004.4300337,800
12 Jan 20224.41004.41004.36004.37004.3700257,500
11 Jan 20224.39004.43004.38004.42004.4200143,100
10 Jan 20224.40004.40004.33004.38004.3800315,300
07 Jan 20224.26004.35004.25004.33004.3300290,600
06 Jan 20224.36004.38004.27004.29004.2900255,100
05 Jan 20224.29004.34004.21004.21004.2100400,800
04 Jan 20224.29004.30004.22004.25004.2500453,400
03 Jan 20223.90003.98003.85003.97003.9700265,700
31 Dec 20213.72003.91003.72003.81003.8100147,500
30 Dec 20213.81003.88003.77003.80003.8000191,000
29 Dec 20213.86003.87003.82003.83003.8300353,100
28 Dec 20214.00004.01003.91003.92003.9200263,200
27 Dec 20213.89003.97003.86003.97003.9700156,400
23 Dec 20213.88003.90003.79003.83003.8300245,100
22 Dec 20213.80003.84003.68003.74003.7400457,200
21 Dec 20213.56003.68003.55003.67003.67001,239,800
20 Dec 20213.45003.54003.40003.49003.4900969,900
17 Dec 20213.50003.56003.46003.51003.5100252,800
16 Dec 20213.47003.50003.39003.40003.4000423,400
15 Dec 20213.47003.48003.38003.47003.4700375,200
14 Dec 20213.47003.62003.47003.56003.5600302,300
13 Dec 20213.52003.53003.47003.50003.5000610,600
10 Dec 20213.68003.70003.63003.70003.7000151,300
09 Dec 20213.67003.70003.65003.68003.6800356,900
08 Dec 20213.66003.82003.66003.80003.8000303,800
07 Dec 20213.81003.84003.79003.81003.8100292,100
06 Dec 20213.62003.82003.59003.80003.8000471,100
03 Dec 20213.62003.64003.47003.52003.5200271,300
02 Dec 20213.60003.62003.55003.57003.5700610,900
01 Dec 20213.62003.63003.45003.45003.4500700,400
30 Nov 20213.50003.53003.40003.45003.4500741,300
29 Nov 20213.66003.69003.54003.57003.57001,130,500
26 Nov 20213.55003.61003.51003.57003.5700956,100
24 Nov 20213.98004.11003.98004.08004.0800165,600
23 Nov 20214.16004.16004.04004.07004.0700188,100
22 Nov 20214.07004.07003.96003.97003.9700426,500
19 Nov 20213.96004.01003.90003.97003.9700646,800
18 Nov 20214.20004.26004.08004.12004.1200276,200
17 Nov 20214.20004.21004.11004.15004.1500894,600
16 Nov 20214.35004.36004.24004.26004.2600355,800
15 Nov 20214.39004.46004.32004.33004.3300272,900
12 Nov 20214.46004.49004.37004.38004.3800271,400
11 Nov 20214.55004.61004.41004.46004.4600401,900
10 Nov 20214.60004.67004.58004.58004.5800168,400
09 Nov 20214.79004.82004.65004.69004.6900390,800
08 Nov 20214.83004.83004.72004.73004.7300409,200
05 Nov 20214.71004.83004.66004.83004.8300528,500
04 Nov 20214.56004.60004.50004.50004.5000174,600
03 Nov 20214.54004.56004.51004.56004.5600198,100
02 Nov 20214.50004.54004.41004.45004.4500109,500
01 Nov 20214.50004.55004.48004.51004.5100217,600
29 Oct 20214.47004.50004.43004.47004.4700128,500
28 Oct 20214.43004.50004.39004.46004.4600146,000
27 Oct 20214.40004.43004.37004.37004.3700156,900
26 Oct 20214.47004.50004.38004.40004.4000182,200
25 Oct 20214.32004.36004.30004.32004.3200151,900
22 Oct 20214.31004.33004.27004.30004.3000238,800
21 Oct 20214.39004.47004.38004.42004.4200295,500
20 Oct 20214.30004.40004.29004.36004.3600906,500
19 Oct 20214.71004.72004.53004.56004.5600545,600
18 Oct 20214.76004.89004.71004.79004.7900583,300
15 Oct 20215.00005.03004.97004.97004.9700353,100
14 Oct 20214.83004.86004.81004.82004.8200149,300
13 Oct 20214.68004.70004.63004.69004.6900215,700
12 Oct 20214.77004.81004.74004.75004.7500220,400
11 Oct 20214.95004.99004.87004.89004.8900127,400
08 Oct 20214.99004.99004.83004.85004.8500344,800
07 Oct 20215.00005.00004.77004.82004.8200435,500
06 Oct 20214.88005.01004.80004.92004.9200251,400
05 Oct 20214.99005.07004.97005.03005.0300130,700
04 Oct 20215.27005.29005.06005.09005.0900214,800
01 Oct 20214.96005.11004.95005.08005.0800368,900
30 Sep 20214.80004.84004.75004.76004.7600196,400
29 Sep 20214.91004.98004.89004.93004.9300182,600
28 Sep 20215.05005.05004.86004.88004.8800242,200
27 Sep 20214.97005.07004.93005.04005.0400372,200
24 Sep 20214.69004.79004.69004.78004.7800209,700
23 Sep 20214.69004.72004.66004.69004.6900421,500
22 Sep 20214.66004.75004.66004.72004.7200247,400
21 Sep 20214.66004.74004.63004.66004.6600841,800
20 Sep 20214.45004.53004.40004.50004.50001,065,600
17 Sep 20214.15004.19004.06004.10004.1000375,900
16 Sep 20213.91003.94003.88003.93003.9300175,400
15 Sep 20213.80003.83003.77003.83003.8300428,400
14 Sep 20213.99003.99003.89003.90003.9000267,200
13 Sep 20214.00004.13003.96004.04004.0400287,500
10 Sep 20214.01004.03003.98004.01004.0100696,000
09 Sep 20214.04004.16004.02004.12004.1200316,400
08 Sep 20214.29004.36004.13004.18004.1800536,600
07 Sep 20214.23004.29004.21004.22004.2200220,800
03 Sep 20214.30004.32004.26004.29004.2900182,400
02 Sep 20214.36004.39004.31004.37004.3700126,300
01 Sep 20214.35004.45004.35004.35004.3500189,700
31 Aug 20214.29004.42004.28004.34004.3400307,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...