UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.2400+0.0400 (+1.25%)
At close: 03:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.25003.26003.20003.24003.240022,600
01 Dec 20223.23003.26003.18003.20003.200087,000
30 Nov 20223.21003.24003.14003.24003.240034,400
29 Nov 20223.14003.18003.14003.18003.180016,300
28 Nov 20223.17003.21003.14003.17003.170030,700
25 Nov 20223.23003.27003.18003.18003.180035,300
23 Nov 20223.16003.16003.12003.13003.130060,200
22 Nov 20223.07003.10003.06003.10003.100010,200
21 Nov 20223.04003.12003.04003.11003.110059,700
18 Nov 20223.09003.15003.06003.08003.080042,600
17 Nov 20223.03003.10003.02003.09003.090050,900
16 Nov 20223.12003.12003.08003.10003.1000194,800
15 Nov 20223.29003.29003.19003.24003.2400112,300
14 Nov 20223.22003.29003.21003.24003.240093,300
11 Nov 20223.22003.24003.17003.23003.2300103,300
10 Nov 20223.06003.14003.02003.13003.1300209,600
09 Nov 20222.92002.93002.87002.88002.8800101,400
08 Nov 20222.89002.95002.89002.94002.9400121,500
07 Nov 20222.89002.91002.85002.87002.8700506,500
04 Nov 20222.76002.81002.75002.78002.780081,600
03 Nov 20222.65002.74002.64002.71002.7100109,300
02 Nov 20222.77002.81002.71002.71002.7100137,400
01 Nov 20222.85002.86002.76002.79002.790081,000
31 Oct 20222.73002.75002.72002.74002.7400111,600
28 Oct 20222.62002.66002.59002.66002.6600160,100
27 Oct 20222.73002.75002.69002.70002.7000196,500
26 Oct 20222.64002.71002.63002.70002.7000245,600
25 Oct 20222.55002.61002.54002.61002.610090,100
24 Oct 20222.53002.54002.49002.51002.510096,400
21 Oct 20222.45002.54002.45002.53002.530039,200
20 Oct 20222.54002.58002.52002.54002.540094,600
19 Oct 20222.61002.63002.58002.59002.590037,200
18 Oct 20222.65002.65002.55002.59002.590077,400
17 Oct 20222.55002.59002.52002.56002.5600144,900
14 Oct 20222.45002.48002.39002.40002.400036,700
13 Oct 20222.36002.46002.33002.43002.4300218,600
12 Oct 20222.17002.23002.15002.20002.200037,500
11 Oct 20222.28002.28002.19002.20002.2000112,400
10 Oct 20222.21002.23002.18002.23002.230040,700
07 Oct 20222.24002.26002.18002.22002.2200454,100
06 Oct 20222.26002.27002.19002.21002.2100598,600
05 Oct 20222.28002.29002.20002.26002.260071,000
04 Oct 20222.24002.33002.23002.32002.3200112,700
03 Oct 20222.11002.20002.06002.14002.140077,000
30 Sept 20222.13002.21002.09002.10002.100066,100
29 Sept 20222.14002.22002.06002.10002.100086,300
28 Sept 20222.14002.23002.08002.19002.190080,900
27 Sept 20222.29002.29002.14002.17002.1700264,200
26 Sept 20222.24002.24002.16002.18002.1800234,000
23 Sept 20222.27002.29002.16002.19002.1900405,000
22 Sept 20222.32002.34002.29002.33002.3300541,600
21 Sept 20222.48002.48002.31002.33002.3300606,400
20 Sept 20222.46002.47002.44002.44002.4400133,700
19 Sept 20222.46002.52002.39002.46002.460071,100
16 Sept 20222.48002.49002.42002.42002.420093,700
15 Sept 20222.51002.54002.44002.48002.4800148,800
14 Sept 20222.53002.53002.43002.52002.5200121,600
13 Sept 20222.59002.66002.47002.48002.480092,000
12 Sept 20222.66002.70002.64002.66002.660059,200
09 Sept 20222.58002.62002.53002.59002.590095,300
08 Sept 20222.50002.58002.48002.51002.510069,200
07 Sept 20222.49002.57002.45002.56002.5600278,900
06 Sept 20222.54002.56002.47002.55002.5500695,100
02 Sept 20222.47002.51002.43002.44002.4400165,300
01 Sept 20222.43002.44002.39002.43002.4300110,700
31 Aug 20222.52002.52002.47002.47002.470096,900
30 Aug 20222.50002.50002.43002.43002.4300106,300
29 Aug 20222.35002.50002.35002.44002.4400146,400
26 Aug 20222.55002.55002.43002.45002.4500130,200
25 Aug 20222.53002.57002.53002.57002.5700136,100
24 Aug 20222.48002.54002.47002.53002.5300264,300
23 Aug 20222.49002.52002.48002.50002.5000134,800
22 Aug 20222.52002.53002.49002.49002.4900123,700
19 Aug 20222.70002.72002.62002.65002.6500154,200
18 Aug 20222.82002.82002.78002.81002.810036,400
17 Aug 20222.84002.86002.78002.82002.8200150,800
16 Aug 20222.91002.95002.89002.94002.940088,700
15 Aug 20222.83002.90002.83002.88002.880068,500
12 Aug 20222.82002.87002.81002.87002.870063,300
11 Aug 20222.91002.91002.84002.85002.850055,100
10 Aug 20222.89002.93002.88002.91002.910039,000
09 Aug 20222.87002.88002.81002.82002.820050,300
08 Aug 20222.88002.93002.87002.89002.890062,400
05 Aug 20222.85002.88002.84002.87002.870018,000
04 Aug 20222.87002.90002.85002.88002.880032,800
03 Aug 20222.85002.89002.83002.89002.890078,300
02 Aug 20222.78002.83002.78002.80002.800034,900
01 Aug 20222.83002.86002.80002.84002.840039,100
29 Jul 20222.83002.88002.78002.88002.8800135,800
28 Jul 20222.85002.97002.83002.94002.940074,400
27 Jul 20222.84002.91002.82002.91002.910094,300
26 Jul 20222.67002.72002.65002.68002.680034,600
25 Jul 20222.78002.80002.72002.75002.750022,600
22 Jul 20222.76002.78002.70002.72002.720047,000
21 Jul 20222.69002.71002.67002.71002.710074,300
20 Jul 20222.71002.76002.69002.75002.750063,400
19 Jul 20222.73002.80002.70002.75002.750062,300
18 Jul 20222.66002.72002.65002.66002.660094,200
15 Jul 20222.64002.68002.60002.62002.6200111,300
14 Jul 20222.52002.55002.48002.54002.540060,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...