UK Markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
73.07 +3.81 (+5.50%) GOLD FUTURES
1,954.30 -29.50 (-1.49%) DOW
32,524.16 +286.63 (+0.89%) BTC-GBP
22,050.92 -589.33 (-2.60%)
International Consolidated Airlines Group, S.A. (ICAGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 3.3500 | 3.3500 | 3.3101 | 3.3400 | 3.3400 | 38,078 |
| 24 Mar 2023 | 3.2400 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 67,000 |
| 23 Mar 2023 | 3.3800 | 3.4100 | 3.3200 | 3.3300 | 3.3300 | 41,400 |
| 22 Mar 2023 | 3.4100 | 3.4300 | 3.3800 | 3.3900 | 3.3900 | 16,900 |
| 21 Mar 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 60,600 |
| 20 Mar 2023 | 3.3000 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 34,900 |
| 17 Mar 2023 | 3.1900 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 59,600 |
| 16 Mar 2023 | 3.2100 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 59,700 |
| 15 Mar 2023 | 3.1800 | 3.2300 | 3.1500 | 3.2100 | 3.2100 | 214,500 |
| 14 Mar 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 119,500 |
| 13 Mar 2023 | 3.3900 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 56,700 |
| 10 Mar 2023 | 3.5300 | 3.5500 | 3.4600 | 3.4700 | 3.4700 | 72,500 |
| 09 Mar 2023 | 3.5800 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 62,100 |
| 08 Mar 2023 | 3.5700 | 3.6300 | 3.5600 | 3.6200 | 3.6200 | 29,400 |
| 07 Mar 2023 | 3.6600 | 3.6800 | 3.6100 | 3.6100 | 3.6100 | 39,300 |
| 06 Mar 2023 | 3.6800 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 99,500 |
| 03 Mar 2023 | 3.6800 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 61,700 |
| 02 Mar 2023 | 3.5900 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 18,700 |
| 01 Mar 2023 | 3.6900 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 51,600 |
| 28 Feb 2023 | 3.7000 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 20,300 |
| 27 Feb 2023 | 3.7100 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 65,700 |
| 24 Feb 2023 | 3.6200 | 3.6800 | 3.5800 | 3.6800 | 3.6800 | 239,600 |
| 23 Feb 2023 | 3.8700 | 4.0000 | 3.8700 | 3.9200 | 3.9200 | 33,800 |
| 22 Feb 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 26,800 |
| 21 Feb 2023 | 3.8700 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 56,600 |
| 17 Feb 2023 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 62,600 |
| 16 Feb 2023 | 3.9400 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 23,200 |
| 15 Feb 2023 | 3.9500 | 4.0100 | 3.9500 | 4.0100 | 4.0100 | 22,200 |
| 14 Feb 2023 | 3.9500 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 92,600 |
| 13 Feb 2023 | 3.8700 | 3.9100 | 3.8600 | 3.9100 | 3.9100 | 83,400 |
| 10 Feb 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 39,500 |
| 09 Feb 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 36,500 |
| 08 Feb 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 30,500 |
| 07 Feb 2023 | 4.0000 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 121,000 |
| 06 Feb 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 43,500 |
| 03 Feb 2023 | 4.1200 | 4.1400 | 4.0700 | 4.0700 | 4.0700 | 211,400 |
| 02 Feb 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1800 | 4.1800 | 116,000 |
| 01 Feb 2023 | 4.1000 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 110,300 |
| 31 Jan 2023 | 4.0700 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 59,500 |
| 30 Jan 2023 | 4.1400 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 88,200 |
| 27 Jan 2023 | 4.1800 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 30,800 |
| 26 Jan 2023 | 4.1800 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 184,500 |
| 25 Jan 2023 | 4.0900 | 4.1900 | 4.0800 | 4.1800 | 4.1800 | 209,600 |
| 24 Jan 2023 | 4.0000 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 174,600 |
| 23 Jan 2023 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 39,500 |
| 20 Jan 2023 | 3.9600 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 107,200 |
| 19 Jan 2023 | 3.8700 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 154,700 |
| 18 Jan 2023 | 3.9600 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 158,100 |
| 17 Jan 2023 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 143,400 |
| 13 Jan 2023 | 3.7000 | 3.8000 | 3.6900 | 3.8000 | 3.8000 | 124,900 |
| 12 Jan 2023 | 3.7000 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 95,500 |
| 11 Jan 2023 | 3.4600 | 3.5200 | 3.4500 | 3.5100 | 3.5100 | 36,400 |
| 10 Jan 2023 | 3.4600 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 54,600 |
| 09 Jan 2023 | 3.4900 | 3.5200 | 3.4700 | 3.4700 | 3.4700 | 95,800 |
| 06 Jan 2023 | 3.3000 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 53,600 |
| 05 Jan 2023 | 3.2300 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 120,500 |
| 04 Jan 2023 | 3.1100 | 3.2100 | 3.1100 | 3.2000 | 3.2000 | 63,000 |
| 03 Jan 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 128,600 |
| 30 Dec 2022 | 2.9100 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 108,100 |
| 29 Dec 2022 | 2.9600 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 84,400 |
| 28 Dec 2022 | 3.0300 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 122,300 |
| 27 Dec 2022 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 31,500 |
| 23 Dec 2022 | 3.0200 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 37,500 |
| 22 Dec 2022 | 3.0600 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 80,800 |
| 21 Dec 2022 | 3.0900 | 3.1000 | 3.0800 | 3.0900 | 3.0900 | 68,900 |
| 20 Dec 2022 | 3.0500 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 71,100 |
| 19 Dec 2022 | 3.1500 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 71,600 |
| 16 Dec 2022 | 3.1700 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 131,900 |
| 15 Dec 2022 | 3.2700 | 3.2700 | 3.2100 | 3.2300 | 3.2300 | 54,200 |
| 14 Dec 2022 | 3.2200 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 250,800 |
| 13 Dec 2022 | 3.3500 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 224,000 |
| 12 Dec 2022 | 3.2400 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 43,300 |
| 09 Dec 2022 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 59,300 |
| 08 Dec 2022 | 3.2500 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 60,700 |
| 07 Dec 2022 | 3.2400 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 55,600 |
| 06 Dec 2022 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 75,400 |
| 05 Dec 2022 | 3.2600 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 27,500 |
| 02 Dec 2022 | 3.2500 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 22,600 |
| 01 Dec 2022 | 3.2300 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 87,000 |
| 30 Nov 2022 | 3.2100 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 34,400 |
| 29 Nov 2022 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 16,300 |
| 28 Nov 2022 | 3.1700 | 3.2100 | 3.1400 | 3.1700 | 3.1700 | 30,700 |
| 25 Nov 2022 | 3.2300 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 35,300 |
| 23 Nov 2022 | 3.1600 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 60,200 |
| 22 Nov 2022 | 3.0700 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 10,200 |
| 21 Nov 2022 | 3.0400 | 3.1200 | 3.0400 | 3.1100 | 3.1100 | 59,700 |
| 18 Nov 2022 | 3.0900 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 42,600 |
| 17 Nov 2022 | 3.0300 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 50,900 |
| 16 Nov 2022 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 194,800 |
| 15 Nov 2022 | 3.2900 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 112,300 |
| 14 Nov 2022 | 3.2200 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 93,300 |
| 11 Nov 2022 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.2300 | 103,300 |
| 10 Nov 2022 | 3.0600 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 209,600 |
| 09 Nov 2022 | 2.9200 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 101,400 |
| 08 Nov 2022 | 2.8900 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 121,500 |
| 07 Nov 2022 | 2.8900 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 506,500 |
| 04 Nov 2022 | 2.7600 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 81,600 |
| 03 Nov 2022 | 2.6500 | 2.7400 | 2.6400 | 2.7100 | 2.7100 | 109,300 |
| 02 Nov 2022 | 2.7700 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 137,400 |
| 01 Nov 2022 | 2.8500 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 81,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
