International Consolidated Airlines Group, S.A. (ICAGY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.2100 | 4.2800 | 4.2100 | 4.2600 | 4.2600 | 39,100 |
| 25 Jul 2024 | 4.1300 | 4.2200 | 4.1300 | 4.1900 | 4.1900 | 61,600 |
| 24 Jul 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 74,300 |
| 23 Jul 2024 | 4.1900 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 32,300 |
| 22 Jul 2024 | 4.1900 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 133,400 |
| 19 Jul 2024 | 4.3600 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 49,200 |
| 18 Jul 2024 | 4.4800 | 4.4800 | 4.4100 | 4.4300 | 4.4300 | 52,100 |
| 17 Jul 2024 | 4.4700 | 4.5100 | 4.4300 | 4.4600 | 4.4600 | 39,600 |
| 16 Jul 2024 | 4.4100 | 4.4600 | 4.3900 | 4.4600 | 4.4600 | 28,400 |
| 15 Jul 2024 | 4.4800 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 87,100 |
| 12 Jul 2024 | 4.4500 | 4.5200 | 4.4100 | 4.4600 | 4.4600 | 63,300 |
| 11 Jul 2024 | 4.4900 | 4.5400 | 4.4600 | 4.5400 | 4.5400 | 41,300 |
| 10 Jul 2024 | 4.5300 | 4.5300 | 4.4900 | 4.5200 | 4.5200 | 77,000 |
| 09 Jul 2024 | 4.3700 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 16,500 |
| 08 Jul 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 55,300 |
| 05 Jul 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3900 | 4.3900 | 24,700 |
| 03 Jul 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 54,200 |
| 02 Jul 2024 | 4.1700 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 25,500 |
| 01 Jul 2024 | 4.1100 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 60,600 |
| 28 Jun 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 39,500 |
| 27 Jun 2024 | 4.0600 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 66,500 |
| 26 Jun 2024 | 4.0800 | 4.1200 | 4.0700 | 4.0900 | 4.0900 | 67,600 |
| 25 Jun 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 25,500 |
| 24 Jun 2024 | 4.2600 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 35,600 |
| 21 Jun 2024 | 4.2200 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 35,200 |
| 20 Jun 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 216,400 |
| 18 Jun 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 21,100 |
| 17 Jun 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1800 | 4.1800 | 18,500 |
| 14 Jun 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 28,200 |
| 13 Jun 2024 | 4.2500 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 15,300 |
| 12 Jun 2024 | 4.2800 | 4.3300 | 4.2700 | 4.2800 | 4.2800 | 72,900 |
| 11 Jun 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1900 | 4.1900 | 35,700 |
| 10 Jun 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 26,000 |
| 07 Jun 2024 | 4.2900 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 41,100 |
| 06 Jun 2024 | 4.3500 | 4.3700 | 4.3500 | 4.3500 | 4.3500 | 44,400 |
| 05 Jun 2024 | 4.4100 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 42,300 |
| 04 Jun 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 4.4400 | 18,000 |
| 03 Jun 2024 | 4.4000 | 4.4300 | 4.3900 | 4.4300 | 4.4300 | 61,500 |
| 31 May 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 28,900 |
| 30 May 2024 | 4.2900 | 4.2900 | 4.2700 | 4.2700 | 4.2700 | 29,800 |
| 29 May 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 45,900 |
| 28 May 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 80,000 |
| 24 May 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3400 | 4.3400 | 11,000 |
| 23 May 2024 | 4.3700 | 4.3800 | 4.2700 | 4.2700 | 4.2700 | 58,400 |
| 22 May 2024 | 4.3800 | 4.4100 | 4.3700 | 4.3900 | 4.3900 | 24,600 |
| 21 May 2024 | 4.3600 | 4.3700 | 4.3500 | 4.3500 | 4.3500 | 23,700 |
| 20 May 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 50,400 |
| 17 May 2024 | 4.4900 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 35,000 |
| 16 May 2024 | 4.4500 | 4.4700 | 4.4000 | 4.4400 | 4.4400 | 37,600 |
| 15 May 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5600 | 4.5600 | 45,200 |
| 14 May 2024 | 4.6100 | 4.6200 | 4.5500 | 4.5900 | 4.5900 | 18,800 |
| 13 May 2024 | 4.5800 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 83,800 |
| 10 May 2024 | 4.5500 | 4.5500 | 4.4400 | 4.4700 | 4.4700 | 55,900 |
| 09 May 2024 | 4.5100 | 4.5500 | 4.4700 | 4.5400 | 4.5400 | 19,200 |
| 08 May 2024 | 4.5100 | 4.5500 | 4.4900 | 4.5400 | 4.5400 | 84,500 |
| 07 May 2024 | 4.3700 | 4.4300 | 4.3700 | 4.3900 | 4.3900 | 25,100 |
| 06 May 2024 | 4.4300 | 4.5400 | 4.4200 | 4.5100 | 4.5100 | 136,200 |
| 03 May 2024 | 4.4900 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 112,200 |
| 02 May 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 21,300 |
| 01 May 2024 | 4.2800 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 27,100 |
| 30 Apr 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 18,100 |
| 29 Apr 2024 | 4.3300 | 4.4000 | 4.3000 | 4.3800 | 4.3800 | 52,300 |
| 26 Apr 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 26,000 |
| 25 Apr 2024 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 21,200 |
| 24 Apr 2024 | 4.3600 | 4.3700 | 4.3100 | 4.3700 | 4.3700 | 84,000 |
| 23 Apr 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 38,200 |
| 22 Apr 2024 | 4.2600 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 54,800 |
| 19 Apr 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 34,100 |
| 18 Apr 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 70,900 |
| 17 Apr 2024 | 3.9400 | 3.9700 | 3.9300 | 3.9600 | 3.9600 | 27,900 |
| 16 Apr 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 242,000 |
| 15 Apr 2024 | 4.0100 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 93,300 |
| 12 Apr 2024 | 4.0300 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 67,300 |
| 11 Apr 2024 | 4.2000 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 44,100 |
| 10 Apr 2024 | 4.3500 | 4.4200 | 4.3300 | 4.3600 | 4.3600 | 17,000 |
| 09 Apr 2024 | 4.4200 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 31,200 |
| 08 Apr 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 72,000 |
| 05 Apr 2024 | 4.3600 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 48,600 |
| 04 Apr 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 113,900 |
| 03 Apr 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 49,200 |
| 02 Apr 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3200 | 4.3200 | 62,000 |
| 01 Apr 2024 | 4.3200 | 4.4300 | 4.2700 | 4.3900 | 4.3900 | 67,600 |
| 28 Mar 2024 | 4.3600 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 229,800 |
| 27 Mar 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 151,600 |
| 26 Mar 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 116,400 |
| 25 Mar 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 51,900 |
| 22 Mar 2024 | 4.0900 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 21,500 |
| 21 Mar 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 88,600 |
| 20 Mar 2024 | 4.0300 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 121,200 |
| 19 Mar 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 91,400 |
| 18 Mar 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 101,000 |
| 15 Mar 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 209,500 |
| 14 Mar 2024 | 3.8100 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 54,200 |
| 13 Mar 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 50,800 |
| 12 Mar 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 157,100 |
| 11 Mar 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 209,300 |
| 08 Mar 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 89,300 |
| 07 Mar 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 73,200 |
| 06 Mar 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 81,900 |
| 05 Mar 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 87,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.