Singapore markets open in 6 hours 10 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4200-0.1450 (-4.07%)
As of 01:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20213.50003.52503.40003.42003.4200425,795
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
30 Aug 20214.42004.60004.41004.45004.4500179,600
27 Aug 20214.40004.47004.38004.44004.4400184,100
26 Aug 20214.43004.47004.36004.38004.3800265,500
25 Aug 20214.57004.57004.43004.46004.4600248,900
24 Aug 20214.50004.50004.45004.50004.5000119,100
23 Aug 20214.35004.50004.34004.39004.3900306,900
20 Aug 20214.25004.32004.23004.30004.3000177,600
19 Aug 20214.40004.40004.32004.34004.3400122,000
18 Aug 20214.33004.48004.32004.40004.4000211,900
17 Aug 20214.50004.55004.30004.34004.3400375,500
16 Aug 20214.55004.55004.50004.51004.5100807,500
13 Aug 20214.72004.72004.60004.62004.6200116,300
12 Aug 20214.61004.72004.61004.65004.6500131,900
11 Aug 20214.68004.76004.66004.73004.7300148,800
10 Aug 20214.67004.71004.61004.67004.6700235,400
09 Aug 20214.75004.81004.67004.70004.7000259,500
06 Aug 20214.83004.98004.83004.85004.8500179,200
05 Aug 20214.76005.00004.76004.98004.9800254,200
04 Aug 20214.77004.81004.75004.76004.7600113,200
03 Aug 20214.90004.92004.76004.84004.840097,000
02 Aug 20214.91004.94004.77004.84004.8400230,800
30 Jul 20214.84004.87004.69004.71004.7100269,300
29 Jul 20215.05005.12005.05005.06005.0600398,400
28 Jul 20215.07005.11005.02005.07005.0700160,300
27 Jul 20214.91004.96004.85004.95004.9500313,500
26 Jul 20214.82004.92004.77004.92004.9200219,700
23 Jul 20214.79004.79004.64004.68004.6800234,100
22 Jul 20214.76004.81004.69004.70004.7000343,500
21 Jul 20214.64004.71004.62004.70004.7000312,300
20 Jul 20214.34004.46004.29004.44004.4400628,900
19 Jul 20214.40004.42004.32004.34004.3400657,700
16 Jul 20214.73004.75004.60004.62004.6200355,600
15 Jul 20214.66004.66004.58004.63004.6300577,900
14 Jul 20214.77004.86004.77004.77004.7700393,900
13 Jul 20214.87004.90004.80004.80004.8000468,100
12 Jul 20215.02005.04004.96004.98004.9800303,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...