Liberty Latin America Ltd. (LILA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.48 | 7.68 | 7.47 | 7.61 | 7.61 | 409,300 |
| 25 Apr 2024 | 7.41 | 7.55 | 7.31 | 7.46 | 7.46 | 570,700 |
| 24 Apr 2024 | 7.23 | 7.49 | 7.23 | 7.47 | 7.47 | 427,000 |
| 23 Apr 2024 | 7.37 | 7.58 | 7.34 | 7.44 | 7.44 | 272,700 |
| 22 Apr 2024 | 7.34 | 7.52 | 7.31 | 7.41 | 7.41 | 347,300 |
| 19 Apr 2024 | 7.18 | 7.32 | 7.18 | 7.29 | 7.29 | 305,100 |
| 18 Apr 2024 | 7.23 | 7.41 | 7.17 | 7.21 | 7.21 | 461,500 |
| 17 Apr 2024 | 7.35 | 7.49 | 7.20 | 7.20 | 7.20 | 292,700 |
| 16 Apr 2024 | 7.26 | 7.33 | 7.17 | 7.26 | 7.26 | 368,600 |
| 15 Apr 2024 | 7.30 | 7.46 | 7.19 | 7.30 | 7.30 | 802,300 |
| 12 Apr 2024 | 7.58 | 7.61 | 7.21 | 7.23 | 7.23 | 338,200 |
| 11 Apr 2024 | 7.30 | 7.67 | 7.30 | 7.64 | 7.64 | 464,100 |
| 10 Apr 2024 | 7.20 | 7.35 | 7.11 | 7.31 | 7.31 | 454,200 |
| 09 Apr 2024 | 7.41 | 7.52 | 7.37 | 7.45 | 7.45 | 278,700 |
| 08 Apr 2024 | 7.33 | 7.51 | 7.28 | 7.40 | 7.40 | 398,600 |
| 05 Apr 2024 | 7.23 | 7.30 | 7.05 | 7.30 | 7.30 | 338,700 |
| 04 Apr 2024 | 7.43 | 7.57 | 7.25 | 7.28 | 7.28 | 440,000 |
| 03 Apr 2024 | 6.92 | 7.39 | 6.92 | 7.39 | 7.39 | 515,600 |
| 02 Apr 2024 | 6.93 | 7.03 | 6.86 | 6.95 | 6.95 | 537,900 |
| 01 Apr 2024 | 7.08 | 7.16 | 6.92 | 7.00 | 7.00 | 717,400 |
| 28 Mar 2024 | 7.06 | 7.13 | 6.95 | 6.97 | 6.97 | 891,300 |
| 27 Mar 2024 | 6.90 | 7.09 | 6.87 | 7.03 | 7.03 | 718,300 |
| 26 Mar 2024 | 7.13 | 7.18 | 6.88 | 6.89 | 6.89 | 1,753,200 |
| 25 Mar 2024 | 6.95 | 7.65 | 6.93 | 7.16 | 7.16 | 1,979,200 |
| 22 Mar 2024 | 6.77 | 6.86 | 6.59 | 6.64 | 6.64 | 617,100 |
| 21 Mar 2024 | 6.62 | 6.84 | 6.54 | 6.74 | 6.74 | 799,500 |
| 20 Mar 2024 | 6.23 | 6.67 | 6.23 | 6.57 | 6.57 | 750,500 |
| 19 Mar 2024 | 6.22 | 6.43 | 6.15 | 6.27 | 6.27 | 584,300 |
| 18 Mar 2024 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 485,400 |
| 15 Mar 2024 | 6.26 | 6.43 | 6.18 | 6.30 | 6.30 | 1,353,100 |
| 14 Mar 2024 | 6.43 | 6.52 | 6.24 | 6.26 | 6.26 | 527,300 |
| 13 Mar 2024 | 6.11 | 6.63 | 6.10 | 6.43 | 6.43 | 693,400 |
| 12 Mar 2024 | 6.44 | 6.45 | 6.13 | 6.16 | 6.16 | 457,500 |
| 11 Mar 2024 | 6.33 | 6.49 | 6.32 | 6.42 | 6.42 | 523,200 |
| 08 Mar 2024 | 6.22 | 6.39 | 6.20 | 6.33 | 6.33 | 481,200 |
| 07 Mar 2024 | 6.30 | 6.31 | 6.11 | 6.20 | 6.20 | 598,800 |
| 06 Mar 2024 | 6.32 | 6.33 | 6.20 | 6.25 | 6.25 | 533,700 |
| 05 Mar 2024 | 6.40 | 6.49 | 6.26 | 6.28 | 6.28 | 515,100 |
| 04 Mar 2024 | 6.41 | 6.54 | 6.34 | 6.45 | 6.45 | 472,000 |
| 01 Mar 2024 | 6.42 | 6.55 | 6.31 | 6.43 | 6.43 | 421,200 |
| 29 Feb 2024 | 6.32 | 6.58 | 6.31 | 6.43 | 6.43 | 562,000 |
| 28 Feb 2024 | 6.26 | 6.34 | 6.09 | 6.15 | 6.15 | 447,300 |
| 27 Feb 2024 | 6.18 | 6.42 | 6.14 | 6.34 | 6.34 | 550,300 |
| 26 Feb 2024 | 5.95 | 6.31 | 5.95 | 6.13 | 6.13 | 650,000 |
| 23 Feb 2024 | 6.47 | 6.48 | 5.90 | 5.98 | 5.98 | 998,700 |
| 22 Feb 2024 | 6.44 | 6.48 | 6.36 | 6.47 | 6.47 | 270,200 |
| 21 Feb 2024 | 6.74 | 6.74 | 6.45 | 6.48 | 6.48 | 207,800 |
| 20 Feb 2024 | 6.60 | 6.80 | 6.53 | 6.77 | 6.77 | 490,300 |
| 16 Feb 2024 | 6.66 | 6.72 | 6.51 | 6.65 | 6.65 | 168,100 |
| 15 Feb 2024 | 6.52 | 6.71 | 6.51 | 6.71 | 6.71 | 252,700 |
| 14 Feb 2024 | 6.38 | 6.53 | 6.37 | 6.46 | 6.46 | 222,800 |
| 13 Feb 2024 | 6.79 | 6.84 | 6.30 | 6.33 | 6.33 | 466,900 |
| 12 Feb 2024 | 6.75 | 7.01 | 6.75 | 6.94 | 6.94 | 276,900 |
| 09 Feb 2024 | 6.83 | 6.83 | 6.52 | 6.72 | 6.72 | 312,600 |
| 08 Feb 2024 | 6.71 | 6.79 | 6.57 | 6.78 | 6.78 | 224,300 |
| 07 Feb 2024 | 6.64 | 6.72 | 6.49 | 6.71 | 6.71 | 309,600 |
| 06 Feb 2024 | 6.56 | 6.67 | 6.52 | 6.59 | 6.59 | 245,700 |
| 05 Feb 2024 | 6.76 | 6.76 | 6.42 | 6.56 | 6.56 | 459,000 |
| 02 Feb 2024 | 7.10 | 7.11 | 6.82 | 6.84 | 6.84 | 223,700 |
| 01 Feb 2024 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 172,900 |
| 31 Jan 2024 | 7.25 | 7.26 | 7.01 | 7.04 | 7.04 | 270,100 |
| 30 Jan 2024 | 7.30 | 7.35 | 7.21 | 7.25 | 7.25 | 147,000 |
| 29 Jan 2024 | 7.25 | 7.35 | 7.13 | 7.34 | 7.34 | 119,200 |
| 26 Jan 2024 | 7.19 | 7.38 | 7.19 | 7.29 | 7.29 | 154,700 |
| 25 Jan 2024 | 7.14 | 7.20 | 7.00 | 7.17 | 7.17 | 281,900 |
| 24 Jan 2024 | 7.35 | 7.37 | 7.00 | 7.06 | 7.06 | 165,600 |
| 23 Jan 2024 | 7.20 | 7.33 | 7.19 | 7.27 | 7.27 | 156,800 |
| 22 Jan 2024 | 7.15 | 7.21 | 7.00 | 7.11 | 7.11 | 270,300 |
| 19 Jan 2024 | 7.08 | 7.14 | 6.98 | 7.13 | 7.13 | 239,100 |
| 18 Jan 2024 | 7.05 | 7.14 | 6.80 | 7.05 | 7.05 | 219,900 |
| 17 Jan 2024 | 6.96 | 7.14 | 6.95 | 7.02 | 7.02 | 240,700 |
| 16 Jan 2024 | 7.08 | 7.13 | 6.99 | 7.04 | 7.04 | 293,400 |
| 12 Jan 2024 | 7.24 | 7.34 | 7.12 | 7.13 | 7.13 | 130,400 |
| 11 Jan 2024 | 7.04 | 7.20 | 6.97 | 7.14 | 7.14 | 232,300 |
| 10 Jan 2024 | 7.04 | 7.14 | 7.03 | 7.07 | 7.07 | 165,900 |
| 09 Jan 2024 | 6.99 | 7.13 | 6.97 | 7.09 | 7.09 | 186,500 |
| 08 Jan 2024 | 7.00 | 7.13 | 6.95 | 7.12 | 7.12 | 123,800 |
| 05 Jan 2024 | 6.97 | 7.11 | 6.95 | 6.99 | 6.99 | 333,400 |
| 04 Jan 2024 | 7.09 | 7.10 | 6.94 | 7.01 | 7.01 | 241,700 |
| 03 Jan 2024 | 7.26 | 7.29 | 7.05 | 7.06 | 7.06 | 234,400 |
| 02 Jan 2024 | 7.26 | 7.44 | 7.16 | 7.31 | 7.31 | 692,800 |
| 29 Dec 2023 | 7.25 | 7.32 | 7.20 | 7.31 | 7.31 | 193,500 |
| 28 Dec 2023 | 7.23 | 7.30 | 7.18 | 7.28 | 7.28 | 211,400 |
| 27 Dec 2023 | 7.28 | 7.30 | 7.16 | 7.23 | 7.23 | 252,700 |
| 26 Dec 2023 | 7.23 | 7.28 | 7.12 | 7.26 | 7.26 | 183,000 |
| 22 Dec 2023 | 7.14 | 7.32 | 7.14 | 7.20 | 7.20 | 143,100 |
| 21 Dec 2023 | 7.11 | 7.16 | 7.08 | 7.15 | 7.15 | 144,900 |
| 20 Dec 2023 | 7.21 | 7.25 | 7.08 | 7.09 | 7.09 | 282,400 |
| 19 Dec 2023 | 7.00 | 7.23 | 7.00 | 7.21 | 7.21 | 292,100 |
| 18 Dec 2023 | 7.05 | 7.11 | 6.97 | 6.99 | 6.99 | 394,500 |
| 15 Dec 2023 | 7.24 | 7.24 | 6.97 | 7.00 | 7.00 | 876,800 |
| 14 Dec 2023 | 7.11 | 7.40 | 7.11 | 7.18 | 7.18 | 322,400 |
| 13 Dec 2023 | 6.75 | 6.99 | 6.58 | 6.99 | 6.99 | 442,600 |
| 12 Dec 2023 | 7.05 | 7.05 | 6.72 | 6.74 | 6.74 | 227,300 |
| 11 Dec 2023 | 7.15 | 7.20 | 6.98 | 7.05 | 7.05 | 324,800 |
| 08 Dec 2023 | 7.03 | 7.19 | 6.98 | 7.15 | 7.15 | 251,900 |
| 07 Dec 2023 | 6.91 | 7.17 | 6.84 | 7.04 | 7.04 | 387,000 |
| 06 Dec 2023 | 6.85 | 6.90 | 6.79 | 6.86 | 6.86 | 332,100 |
| 05 Dec 2023 | 7.13 | 7.13 | 6.81 | 6.82 | 6.82 | 299,500 |
| 04 Dec 2023 | 7.10 | 7.32 | 7.10 | 7.18 | 7.18 | 353,600 |
| *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.