UK markets open in 38 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.9800-0.2350 (-5.58%)
At close: 03:51PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20244.03004.05003.96003.98003.980067,300
11 Apr 20244.20004.22004.13004.22004.220044,100
10 Apr 20244.35004.42004.33004.36004.360017,000
09 Apr 20244.42004.44004.33004.38004.380031,200
08 Apr 20244.34004.40004.34004.40004.400072,000
05 Apr 20244.36004.36004.26004.30004.300048,600
04 Apr 20244.41004.43004.35004.35004.3500113,900
03 Apr 20244.32004.37004.32004.36004.360049,200
02 Apr 20244.31004.33004.28004.32004.320062,000
01 Apr 20244.32004.43004.27004.39004.390067,600
28 Mar 20244.36004.43004.35004.39004.3900229,800
27 Mar 20244.22004.29004.21004.28004.2800151,600
26 Mar 20244.12004.14004.09004.12004.1200116,400
25 Mar 20244.05004.07004.04004.04004.040051,900
22 Mar 20244.09004.11004.08004.08004.080021,500
21 Mar 20244.17004.19004.14004.15004.150088,600
20 Mar 20244.03004.12004.00004.11004.1100121,200
19 Mar 20243.96004.01003.96004.00004.000091,400
18 Mar 20243.97003.97003.90003.93003.9300101,000
15 Mar 20243.96004.00003.96003.99003.9900209,500
14 Mar 20243.81003.83003.72003.73003.730054,200
13 Mar 20243.88003.90003.86003.86003.860050,800
12 Mar 20243.89003.89003.82003.89003.8900157,100
11 Mar 20243.85003.90003.84003.89003.8900209,300
08 Mar 20243.90003.91003.84003.84003.840089,300
07 Mar 20243.81003.85003.81003.83003.830073,200
06 Mar 20243.75003.77003.72003.73003.730081,900
05 Mar 20243.55003.57003.54003.56003.560087,600
04 Mar 20243.62003.66003.61003.63003.630093,800
01 Mar 20243.70003.70003.65003.66003.660093,300
29 Feb 20243.79003.79003.64003.69003.6900146,700
28 Feb 20243.81003.84003.81003.82003.820020,200
27 Feb 20243.88003.90003.88003.89003.890070,300
26 Feb 20243.89003.90003.86003.87003.8700408,100
23 Feb 20243.81003.82003.80003.81003.810031,200
22 Feb 20243.79003.85003.79003.83003.8300146,300
21 Feb 20243.72003.77003.72003.76003.760047,700
20 Feb 20243.67003.72003.66003.68003.680062,400
16 Feb 20243.62003.64003.59003.62003.620018,400
15 Feb 20243.67003.68003.64003.65003.650043,300
14 Feb 20243.56003.58003.56003.57003.570095,200
13 Feb 20243.57003.58003.51003.51003.5100115,400
12 Feb 20243.62003.65003.62003.63003.630080,100
09 Feb 20243.59003.62003.58003.61003.610072,300
08 Feb 20243.66003.66003.58003.62003.620063,200
07 Feb 20243.68003.70003.60003.66003.660029,200
06 Feb 20243.64003.70003.62003.70003.700025,800
05 Feb 20243.66003.67003.58003.63003.630052,900
02 Feb 20243.69003.69003.65003.68003.6800185,400
01 Feb 20243.68003.71003.66003.69003.690059,800
31 Jan 20243.71003.74003.69003.69003.690077,400
30 Jan 20243.76003.79003.73003.77003.770097,200
29 Jan 20243.83003.85003.81003.84003.8400197,700
26 Jan 20243.91003.92003.83003.86003.860064,600
25 Jan 20243.90003.95003.87003.89003.890034,900
24 Jan 20243.83003.88003.82003.87003.870097,200
23 Jan 20243.71003.72003.65003.72003.720063,400
22 Jan 20243.62003.65003.61003.62003.620057,100
19 Jan 20243.61003.63003.59003.62003.620019,100
18 Jan 20243.60003.65003.59003.65003.650072,700
17 Jan 20243.57003.57003.53003.53003.530041,200
16 Jan 20243.57003.58003.54003.55003.550075,200
12 Jan 20243.65003.67003.61003.63003.6300101,100
11 Jan 20243.78003.78003.73003.77003.770068,200
10 Jan 20243.76003.80003.76003.77003.770041,200
09 Jan 20243.75003.80003.75003.80003.800061,300
08 Jan 20243.82003.87003.80003.84003.840072,800
05 Jan 20243.84003.87003.80003.83003.830017,800
04 Jan 20243.78003.85003.78003.82003.820068,800
03 Jan 20243.79003.80003.74003.76003.7600102,900
02 Jan 20243.87003.91003.87003.87003.870055,800
29 Dec 20233.97003.97003.87003.88003.880051,500
28 Dec 20233.93003.96003.93003.95003.950020,400
27 Dec 20233.97003.99003.95003.97003.9700172,600
26 Dec 20233.93003.98003.93003.98003.980024,600
22 Dec 20233.96004.00003.94003.95003.950046,700
21 Dec 20233.97004.00003.96004.00004.000025,000
20 Dec 20233.98004.01003.95003.95003.950052,000
19 Dec 20233.96004.00003.96003.98003.980072,100
18 Dec 20233.95003.96003.90003.92003.920024,600
15 Dec 20233.99004.02003.97003.97003.970016,600
14 Dec 20234.00004.05003.97004.01004.0100157,000
13 Dec 20233.88003.94003.84003.92003.920035,100
12 Dec 20233.88003.97003.88003.96003.960054,100
11 Dec 20233.85003.87003.84003.87003.870050,000
08 Dec 20233.91003.96003.90003.92003.920028,800
07 Dec 20233.91003.96003.88003.93003.930030,100
06 Dec 20233.95004.04003.95004.00004.000097,700
05 Dec 20233.87003.91003.85003.88003.880025,900
04 Dec 20233.93003.97003.91003.95003.950049,300
01 Dec 20233.85003.94003.85003.94003.940043,200
30 Nov 20233.82003.84003.79003.82003.820056,700
29 Nov 20233.84003.86003.83003.86003.860038,300
28 Nov 20233.75003.83003.75003.79003.790085,900
27 Nov 20233.79003.81003.75003.75003.750076,700
24 Nov 20233.83003.84003.81003.83003.830012,200
22 Nov 20233.89003.96003.88003.94003.940051,800
21 Nov 20233.91003.91003.83003.85003.850085,900
20 Nov 20234.01004.06003.99004.06004.060061,000
17 Nov 20233.98004.01003.94004.01004.0100108,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...