UK Markets close in 3 hrs 18 mins

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2600-0.0600 (-2.59%)
At close: 03:58PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
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
13 Jul 20222.47002.54002.47002.51002.510076,300
12 Jul 20222.42002.62002.42002.60002.6000100,900
11 Jul 20222.49002.50002.44002.44002.4400131,300
08 Jul 20222.63002.65002.59002.60002.600098,700
07 Jul 20222.62002.64002.59002.60002.600030,700
06 Jul 20222.48002.56002.47002.52002.5200121,200
05 Jul 20222.45002.49002.42002.49002.4900701,200
01 Jul 20222.58002.64002.55002.63002.6300111,100
30 Jun 20222.50002.61002.50002.60002.6000222,500
29 Jun 20222.67002.71002.65002.66002.660060,400
28 Jun 20222.79002.84002.75002.75002.7500158,900
27 Jun 20222.83002.83002.78002.80002.8000133,700
24 Jun 20222.76002.81002.75002.81002.8100149,500
23 Jun 20222.78002.79002.72002.78002.780061,100
22 Jun 20222.83002.89002.82002.82002.8200121,800
21 Jun 20222.87002.90002.86002.87002.8700144,600
17 Jun 20222.69002.74002.66002.72002.7200225,600
16 Jun 20222.73002.74002.62002.64002.6400232,400
15 Jun 20222.79002.87002.78002.85002.8500279,700
14 Jun 20222.76002.76002.67002.71002.7100352,700
13 Jun 20222.83002.85002.75002.76002.7600603,000
10 Jun 20222.98003.02002.95002.97002.9700147,000
09 Jun 20223.10003.10003.02003.07003.070081,500
08 Jun 20223.08003.11003.08003.09003.0900112,400
07 Jun 20223.10003.14003.09003.14003.1400135,400
06 Jun 20223.17003.18003.11003.12003.1200270,300
03 Jun 20223.33003.33003.04003.18003.180089,100
02 Jun 20223.10003.30003.10003.26003.2600314,700
01 Jun 20223.23003.25003.12003.15003.1500285,400
31 May 20223.24003.25003.20003.22003.2200163,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...