OTC Markets OTCPK - Delayed Quote USD

International Consolidated Airlines Group S.A. (ICAGY)

8.95
-0.04
(-0.44%)
At close: May 28 at 3:30:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 20258.999.028.888.888.8862,900
May 27, 20258.979.048.968.988.98167,000
May 23, 20258.538.628.518.598.5941,600
May 22, 20258.808.828.688.728.7266,500
May 21, 20258.848.938.808.818.8144,800
May 20, 20258.928.968.918.928.92132,300
May 19, 20258.718.848.718.838.83122,800
May 16, 20258.608.648.518.558.5560,200
May 15, 20258.578.588.448.498.49114,500
May 14, 20258.418.448.338.348.3467,300
May 13, 20258.398.548.388.528.52230,800
May 12, 20258.238.318.138.218.21143,400
May 9, 20257.907.917.827.867.86117,200
May 8, 20257.567.747.547.707.7060,300
May 7, 20257.527.597.507.507.5052,600
May 6, 20257.477.547.447.467.4690,200
May 5, 20257.307.507.307.357.3538,900
May 2, 20257.157.427.157.397.3964,900
May 1, 20257.067.096.966.966.9664,600
Apr 30, 20256.906.936.846.916.9158,500
Apr 29, 20256.917.086.917.087.08526,500
Apr 28, 20257.037.096.957.047.0469,300
Apr 25, 20257.027.087.007.067.0696,100
Apr 24, 20256.856.976.836.956.95110,700
Apr 23, 20256.927.076.926.956.9599,900
Apr 22, 20256.656.756.656.756.75306,700
Apr 21, 20256.576.606.386.506.50262,000
Apr 17, 20256.496.606.496.546.5429,500
Apr 16, 20256.536.576.466.496.4937,200
Apr 15, 20256.496.586.496.556.5560,000
Apr 14, 20256.486.506.376.436.4393,900
Apr 11, 20256.206.406.176.396.3956,600
Apr 10, 20256.486.486.206.386.38198,300
Apr 9, 20255.826.505.826.506.50170,300
Apr 8, 20256.146.165.805.885.88235,800
Apr 7, 20255.626.115.605.725.72489,300
Apr 4, 20256.216.225.946.056.05370,500
Apr 3, 20256.526.526.406.436.4376,700
Apr 2, 20256.636.746.626.736.7336,500
Apr 1, 20256.666.686.456.586.58104,400
Mar 31, 20256.696.746.596.736.73380,400
Mar 28, 20257.267.277.147.177.1792,400
Mar 27, 20257.467.507.427.467.46134,300
Mar 26, 20257.627.697.557.567.5628,100
Mar 25, 20257.627.697.627.667.6642,900
Mar 24, 20257.417.437.347.427.42106,000
Mar 21, 20257.337.347.237.327.32114,200
Mar 20, 20257.527.587.467.517.5166,900
Mar 19, 20257.527.707.507.667.6658,000
Mar 18, 20257.707.707.557.597.59356,800
Mar 17, 20257.377.507.377.497.4970,700
Mar 14, 20257.207.307.207.307.3086,100
Mar 13, 20257.187.207.067.087.08413,200
Mar 12, 20257.287.297.107.147.14330,600
Mar 11, 20257.597.627.377.547.54254,000
Mar 10, 20258.158.177.857.927.92289,600
Mar 7, 20258.088.258.058.258.2562,700
Mar 6, 20258.348.418.238.268.2674,200
Mar 5, 20258.328.508.308.488.48152,900
Mar 4, 20258.288.348.078.148.14294,200
Mar 3, 20258.748.818.618.688.68215,700
Feb 28, 20258.828.948.738.778.77161,500
Feb 27, 20258.458.528.338.478.4769,800
Feb 26, 20258.268.308.218.218.21136,800
Feb 25, 20258.308.318.108.158.15144,300
Feb 24, 20258.178.258.088.188.18156,700
Feb 21, 20258.248.308.118.148.14135,000
Feb 20, 20258.298.398.238.308.30100,500
Feb 19, 20258.348.388.218.228.22257,800
Feb 18, 20258.518.598.468.528.52152,700
Feb 14, 20258.588.588.508.528.52156,900
Feb 13, 20258.858.858.648.708.70197,200
Feb 12, 20258.568.728.548.728.7288,700
Feb 11, 20258.598.688.588.658.65174,100
Feb 10, 20258.868.878.758.798.79257,600
Feb 7, 20259.109.119.059.099.09128,100
Feb 6, 20258.939.068.929.039.03205,500
Feb 5, 20258.728.848.688.828.82148,900
Feb 4, 20258.618.678.588.658.65115,100
Feb 3, 20258.378.478.338.438.43117,900
Jan 31, 20258.388.448.308.308.30160,700
Jan 30, 20258.288.378.268.318.31149,200
Jan 29, 20258.228.238.148.168.16128,800
Jan 28, 20258.038.077.998.028.02124,700
Jan 27, 20258.118.178.058.078.0765,800
Jan 24, 20258.148.198.138.138.13127,400
Jan 23, 20258.108.208.108.198.1995,000
Jan 22, 20258.188.198.088.098.09280,300
Jan 21, 20257.948.117.948.108.10156,300
Jan 17, 20257.717.787.717.737.7393,500
Jan 16, 20257.657.697.627.657.6581,900
Jan 15, 20257.757.787.687.787.7863,700
Jan 14, 20257.557.587.527.557.5577,900
Jan 13, 20257.357.497.347.427.42109,500
Jan 10, 20257.687.757.667.737.73213,300
Jan 8, 20257.677.677.557.607.6080,300
Jan 7, 20257.517.617.517.597.59223,500
Jan 6, 20257.427.507.387.417.41164,300
Jan 3, 20257.477.557.387.497.49154,600
Jan 2, 20257.527.527.447.477.47122,000
Dec 31, 20247.667.707.537.557.5568,300
Dec 30, 20247.567.707.567.677.6783,800
Dec 27, 20247.617.657.537.627.6240,200
Dec 26, 20247.547.697.547.657.6554,800
Dec 24, 20247.487.707.487.657.6521,000
Dec 23, 20247.717.717.577.597.5990,800
Dec 20, 20247.537.797.477.727.72163,200
Dec 19, 20247.577.647.537.577.57241,600
Dec 18, 20247.707.757.507.537.53129,100
Dec 17, 20247.547.657.547.577.5792,900
Dec 16, 20247.507.607.457.537.53220,500
Dec 13, 20247.487.507.427.457.45180,700
Dec 12, 20247.507.567.417.477.471,543,600
Dec 11, 20247.377.457.307.417.411,342,900
Dec 10, 20247.157.267.087.247.24175,500
Dec 9, 20247.357.387.207.237.23113,100
Dec 6, 20247.307.327.237.307.30135,900
Dec 5, 20247.107.297.047.287.28165,700
Dec 4, 20246.867.056.867.007.00210,800
Dec 3, 20246.676.796.676.756.7597,400
Dec 2, 20246.616.726.576.726.72219,600
Nov 29, 20246.576.656.556.646.64112,500
Nov 27, 20246.486.496.446.486.4881,300
Nov 26, 20246.336.366.316.366.3661,400
Nov 25, 20246.296.396.286.366.36309,500
Nov 22, 20246.096.186.086.186.18211,700
Nov 21, 20246.186.206.156.176.17173,200
Nov 20, 20246.126.146.086.116.11235,700
Nov 19, 20245.986.055.946.056.05137,300
Nov 18, 20246.126.196.106.196.19203,800
Nov 15, 20246.086.096.036.096.09139,900
Nov 14, 20246.046.066.006.036.03262,400
Nov 13, 20245.946.035.905.985.98255,900
Nov 12, 20246.086.095.986.056.05111,400
Nov 11, 20246.076.146.056.116.11153,600
Nov 8, 20246.016.035.925.975.97335,500
Nov 7, 20245.595.685.525.655.6520,300
Nov 6, 20245.675.675.605.665.66156,500
Nov 5, 20245.495.555.495.545.5435,700
Nov 4, 20245.495.505.465.475.4732,300
Nov 1, 20245.375.505.375.425.4232,500
Oct 31, 20245.415.415.345.385.3819,200
Oct 30, 20245.415.475.355.405.4049,300
Oct 29, 20245.415.415.315.405.4016,700
Oct 28, 20245.455.555.455.515.51140,400
Oct 25, 20245.475.495.405.415.4115,600
Oct 24, 20245.505.525.465.505.5017,600
Oct 23, 20245.435.475.425.425.4227,500
Oct 22, 20245.535.545.505.535.5350,900
Oct 21, 20245.515.535.495.525.5265,800
Oct 18, 20245.505.515.475.515.5188,600
Oct 17, 20245.465.505.445.495.4976,700
Oct 16, 20245.375.475.375.475.4757,600
Oct 15, 20245.375.395.315.335.3387,200
Oct 14, 20245.115.165.115.145.1423,500
Oct 11, 20245.105.145.085.145.1491,500
Oct 10, 20245.095.195.025.165.1655,900
Oct 9, 20245.085.155.045.155.1572,200
Oct 8, 20245.015.085.015.085.0844,700
Oct 7, 20245.015.014.944.954.95206,400
Oct 4, 20244.925.004.924.984.9864,500
Oct 3, 20244.955.004.884.894.8989,000
Oct 2, 20245.025.064.964.994.99158,200
Oct 1, 20245.485.485.105.115.11156,900
Sep 30, 20245.465.475.425.455.4557,500
Sep 27, 20245.605.625.595.595.59114,100
Sep 26, 20245.535.545.505.525.52125,600
Sep 25, 20245.475.475.405.405.4035,400
Sep 24, 20245.365.415.365.395.39161,600
Sep 23, 20245.415.435.385.405.40136,300
Sep 20, 20245.495.505.455.455.4580,600
Sep 19, 20245.505.505.415.465.46109,200
Sep 18, 20245.415.455.385.395.39138,000
Sep 17, 20245.395.435.295.355.35130,100
Sep 16, 20245.245.245.215.245.2494,500
Sep 13, 20245.165.195.155.185.18105,200
Sep 12, 20245.055.074.975.065.0633,500
Sep 11, 20244.995.054.975.055.05107,700
Sep 10, 20244.944.984.934.984.9879,300
Sep 9, 20244.924.964.914.954.95109,700
Sep 6, 2024 0.067 Dividend
Sep 6, 20244.904.964.844.854.8529,500
Sep 5, 20244.995.004.914.964.89120,900
Sep 4, 20244.804.844.794.804.7460,200
Sep 3, 20244.724.784.694.754.6921,000
Aug 30, 20244.764.774.714.724.6638,300
Aug 29, 20244.744.784.724.724.6638,900
Aug 28, 20244.764.764.724.744.6838,500
Aug 27, 20244.774.804.754.804.74122,000
Aug 26, 20244.614.714.614.664.6026,500
Aug 23, 20244.604.704.604.684.62132,900
Aug 22, 20244.584.584.534.544.4878,200
Aug 21, 20244.494.504.474.494.4328,800
Aug 20, 20244.464.484.414.454.39103,100
Aug 19, 20244.404.434.374.404.3459,100
Aug 16, 20244.334.374.324.364.3039,900
Aug 15, 20244.294.354.294.344.2836,700
Aug 14, 20244.254.264.244.244.1824,100
Aug 13, 20244.194.244.194.234.1730,900
Aug 12, 20244.234.244.204.214.1520,300
Aug 9, 20244.184.244.174.244.1874,400
Aug 8, 20244.104.174.104.154.0937,600
Aug 7, 20244.164.174.074.074.0246,800
Aug 6, 20244.114.184.104.144.0865,100
Aug 5, 20244.064.194.064.154.0998,300
Aug 2, 20244.254.264.174.244.18101,300
Aug 1, 20244.114.134.044.074.0231,800
Jul 31, 20244.214.244.194.194.1373,700
Jul 30, 20244.184.214.174.214.1541,000
Jul 29, 20244.174.194.164.174.1132,900
Jul 26, 20244.214.284.214.264.2039,100
Jul 25, 20244.134.224.134.194.1361,600
Jul 24, 20244.174.194.134.134.0774,300
Jul 23, 20244.194.214.184.194.1332,300
Jul 22, 20244.194.224.134.224.16133,400
Jul 19, 20244.364.374.344.354.2949,200
Jul 18, 20244.484.484.414.434.3752,100
Jul 17, 20244.474.514.434.464.4039,600
Jul 16, 20244.414.464.394.464.4028,400
Jul 15, 20244.484.514.474.474.4187,100
Jul 12, 20244.454.524.414.464.4063,300
Jul 11, 20244.494.544.464.544.4841,300
Jul 10, 20244.534.534.494.524.4677,000
Jul 9, 20244.374.404.314.374.3116,500
Jul 8, 20244.484.504.424.454.3955,300
Jul 5, 20244.444.444.384.394.3324,700
Jul 3, 20244.314.394.314.374.3154,200
Jul 2, 20244.174.174.114.134.0725,500
Jul 1, 20244.114.124.084.104.0460,600
Jun 28, 20244.044.064.044.064.0139,500
Jun 27, 20244.064.084.014.023.9766,500
Jun 26, 20244.084.124.074.094.0367,600
Jun 25, 20244.234.234.204.224.1625,500
Jun 24, 20244.264.304.254.294.2335,600
Jun 21, 20244.224.234.174.224.1635,200
Jun 20, 20244.254.304.254.274.21216,400
Jun 18, 20244.214.244.204.244.1821,100
Jun 17, 20244.124.184.124.184.1218,500
Jun 14, 20244.154.154.094.104.0428,200
Jun 13, 20244.254.254.194.214.1515,300
Jun 12, 20244.284.334.274.284.2272,900
Jun 11, 20244.204.214.164.194.1335,700
Jun 10, 20244.244.254.224.224.1626,000
Jun 7, 20244.294.314.264.284.2241,100
Jun 6, 20244.354.374.354.354.2944,400
Jun 5, 20244.414.424.364.414.3542,300
Jun 4, 20244.384.444.384.444.3818,000
Jun 3, 20244.404.434.394.434.3761,500
May 31, 20244.344.344.304.334.2728,900
May 30, 20244.294.294.274.274.2129,800
May 29, 20244.244.264.224.244.1845,900

Related Tickers

DLAKY Deutsche Lufthansa AG
7.75
+1.17%
 
AFLYY Air France-KLM SA
1.0300
+4.04%
 
SINGY Singapore Airlines Limited
10.98
-0.36%
 
SKYW SkyWest, Inc.
101.52
-0.13%
 
CEBUY Cebu Air, Inc.
1.8500
0.00%
 
LTM LATAM Airlines Group S.A.
38.04
+0.13%
 
CAJTF Canada Jetlines Operations Ltd
0.1600
0.00%
 
ANZLY Air New Zealand Limited
1.7110
0.00%
 
ANZFF Air New Zealand Limited
0.3954
+25.17%
 
WZZZY Wizz Air Holdings Plc
6.00
0.00%