Singapore markets closed

International Consolidated Airlines Group S.A. (ICAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.2702+0.0402 (+1.24%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.29003.32003.27003.27003.2700102,000
26 May 20223.22003.25003.19003.23003.2300155,700
25 May 20223.06003.18003.06003.16003.1600193,900
24 May 20223.16003.16003.05003.07003.070045,300
23 May 20223.18003.20003.15003.16003.160084,900
20 May 20223.17003.17003.07003.11003.1100141,500
19 May 20223.01003.10003.01003.06003.0600172,500
18 May 20223.15003.15003.02003.02003.0200139,000
17 May 20223.13003.17003.11003.12003.1200122,500
16 May 20222.99003.04002.96003.00003.0000123,700
13 May 20223.00003.04002.98003.02003.0200163,900
12 May 20222.94003.00002.90002.97002.9700649,800
11 May 20223.09003.11002.99003.02003.0200554,700
10 May 20223.09003.10003.00003.03003.0300519,700
09 May 20223.18003.18003.07003.09003.0900170,500
06 May 20223.20003.27003.13003.23003.2300355,900
05 May 20223.61003.62003.41003.45003.4500157,700
04 May 20223.59003.70003.56003.70003.7000204,700
03 May 20223.70003.70003.65003.68003.6800110,600
02 May 20223.51003.64003.47003.49003.490061,600
29 Apr 20223.53003.57003.47003.47003.4700176,700
28 Apr 20223.56003.61003.50003.61003.6100112,700
27 Apr 20223.47003.51003.43003.47003.470066,300
26 Apr 20223.70003.70003.47003.49003.4900235,600
25 Apr 20223.77003.78003.70003.75003.750090,800
22 Apr 20223.82003.90003.75003.77003.7700194,300
21 Apr 20223.99004.02003.83003.84003.8400263,700
20 Apr 20223.73003.75003.68003.70003.7000151,000
19 Apr 20223.70003.74003.68003.74003.7400129,000
18 Apr 20223.60003.90003.59003.72003.7200119,100
14 Apr 20223.72003.77003.71003.76003.7600238,600
13 Apr 20223.52003.63003.52003.62003.6200218,400
12 Apr 20223.47003.48003.41003.42003.4200108,600
11 Apr 20223.45003.57003.44003.47003.4700174,900
08 Apr 20223.43003.45003.40003.41003.410091,400
07 Apr 20223.51003.53003.41003.48003.4800163,300
06 Apr 20223.49003.51003.41003.47003.470073,400
05 Apr 20223.66003.69003.57003.61003.610071,600
04 Apr 20223.62003.69003.62003.67003.6700114,300
01 Apr 20223.70003.72003.65003.69003.690064,900
31 Mar 20223.71003.73003.66003.66003.660077,100
30 Mar 20223.79003.81003.74003.75003.7500106,400
29 Mar 20223.88003.92003.84003.89003.8900174,700
28 Mar 20223.65003.67003.60003.66003.660042,900
25 Mar 20223.55003.61003.54003.60003.600043,900
24 Mar 20223.52003.55003.50003.55003.5500172,200
23 Mar 20223.60003.63003.58003.61003.6100130,300
22 Mar 20223.72003.75003.71003.74003.7400105,000
21 Mar 20223.63003.67003.61003.66003.6600111,000
18 Mar 20223.64003.73003.62003.70003.7000175,500
17 Mar 20223.67003.73003.64003.72003.7200118,500
16 Mar 20223.65003.83003.65003.83003.8300260,100
15 Mar 20223.62003.66003.53003.60003.6000265,400
14 Mar 20223.55003.57003.47003.50003.5000265,900
11 Mar 20223.58003.58003.39003.39003.3900203,600
10 Mar 20223.39003.48003.37003.41003.4100325,800
09 Mar 20223.53003.68003.45003.56003.5600594,300
08 Mar 20223.18003.42003.10003.23003.2300683,100
07 Mar 20223.21003.23002.89002.93002.9300928,300
04 Mar 20223.38003.45003.18003.24003.2400836,400
03 Mar 20223.64003.64003.45003.48003.4800502,700
02 Mar 20223.76003.78003.67003.74003.7400157,500
01 Mar 20223.76003.77003.52003.59003.5900589,100
28 Feb 20223.91003.99003.82003.85003.8500452,600
25 Feb 20224.05004.15003.95004.14004.1400211,300
24 Feb 20223.80004.10003.79004.07004.0700348,800
23 Feb 20224.35004.35004.17004.17004.1700181,200
22 Feb 20224.27004.36004.25004.32004.3200173,900
18 Feb 20224.43004.46004.33004.35004.3500134,600
17 Feb 20224.58004.58004.43004.46004.4600158,500
16 Feb 20224.62004.71004.58004.68004.6800185,400
15 Feb 20224.57004.63004.54004.62004.6200225,200
14 Feb 20224.45004.51004.35004.38004.3800236,700
11 Feb 20224.75004.75004.54004.56004.5600476,800
10 Feb 20224.75004.83004.66004.74004.7400369,800
09 Feb 20224.65004.71004.63004.69004.6900349,300
08 Feb 20224.40004.51004.39004.51004.5100467,400
07 Feb 20224.23004.34004.23004.30004.3000299,300
04 Feb 20224.11004.21004.09004.19004.1900133,000
03 Feb 20224.19004.26004.18004.22004.2200219,300
02 Feb 20224.29004.29004.19004.24004.2400213,700
01 Feb 20224.21004.30004.20004.30004.300090,900
31 Jan 20224.08004.21004.06004.21004.2100192,800
28 Jan 20224.11004.13004.03004.12004.1200218,500
27 Jan 20224.22004.24004.13004.16004.1600129,900
26 Jan 20224.26004.26004.10004.12004.1200335,200
25 Jan 20223.93004.04003.87003.98003.9800315,200
24 Jan 20223.96004.01003.82004.01004.0100497,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...