Liberty Latin America Ltd. (LILAK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.60 | 7.87 | 7.57 | 7.73 | 7.73 | 833,400 |
| 30 Apr 2024 | 7.61 | 7.63 | 7.47 | 7.54 | 7.54 | 1,011,600 |
| 29 Apr 2024 | 7.62 | 7.83 | 7.62 | 7.71 | 7.71 | 790,800 |
| 26 Apr 2024 | 7.45 | 7.65 | 7.43 | 7.61 | 7.61 | 651,200 |
| 25 Apr 2024 | 7.42 | 7.53 | 7.27 | 7.46 | 7.46 | 1,403,800 |
| 24 Apr 2024 | 7.41 | 7.49 | 7.29 | 7.48 | 7.48 | 1,051,000 |
| 23 Apr 2024 | 7.38 | 7.57 | 7.33 | 7.45 | 7.45 | 907,600 |
| 22 Apr 2024 | 7.31 | 7.50 | 7.29 | 7.38 | 7.38 | 820,100 |
| 19 Apr 2024 | 7.17 | 7.31 | 7.16 | 7.26 | 7.26 | 947,400 |
| 18 Apr 2024 | 7.21 | 7.39 | 7.14 | 7.20 | 7.20 | 1,162,600 |
| 17 Apr 2024 | 7.36 | 7.47 | 7.19 | 7.20 | 7.20 | 742,600 |
| 16 Apr 2024 | 7.21 | 7.32 | 7.15 | 7.25 | 7.25 | 1,116,200 |
| 15 Apr 2024 | 7.25 | 7.44 | 7.19 | 7.28 | 7.28 | 879,700 |
| 12 Apr 2024 | 7.61 | 7.63 | 7.22 | 7.24 | 7.24 | 667,200 |
| 11 Apr 2024 | 7.29 | 7.69 | 7.28 | 7.64 | 7.64 | 838,200 |
| 10 Apr 2024 | 7.22 | 7.36 | 7.10 | 7.32 | 7.32 | 1,059,000 |
| 09 Apr 2024 | 7.39 | 7.55 | 7.38 | 7.47 | 7.47 | 694,100 |
| 08 Apr 2024 | 7.29 | 7.51 | 7.26 | 7.38 | 7.38 | 954,600 |
| 05 Apr 2024 | 7.22 | 7.32 | 7.06 | 7.30 | 7.30 | 1,063,300 |
| 04 Apr 2024 | 7.48 | 7.59 | 7.24 | 7.27 | 7.27 | 1,011,000 |
| 03 Apr 2024 | 6.92 | 7.40 | 6.92 | 7.40 | 7.40 | 1,575,600 |
| 02 Apr 2024 | 6.94 | 7.04 | 6.88 | 6.96 | 6.96 | 1,253,200 |
| 01 Apr 2024 | 7.09 | 7.15 | 6.93 | 7.03 | 7.03 | 1,299,700 |
| 28 Mar 2024 | 7.10 | 7.13 | 6.96 | 6.99 | 6.99 | 1,364,400 |
| 27 Mar 2024 | 6.97 | 7.11 | 6.91 | 7.08 | 7.08 | 1,799,900 |
| 26 Mar 2024 | 7.18 | 7.19 | 6.89 | 6.95 | 6.95 | 2,410,500 |
| 25 Mar 2024 | 6.97 | 7.67 | 6.90 | 7.18 | 7.18 | 4,354,100 |
| 22 Mar 2024 | 6.76 | 6.90 | 6.64 | 6.69 | 6.69 | 2,017,500 |
| 21 Mar 2024 | 6.59 | 6.87 | 6.55 | 6.78 | 6.78 | 2,178,600 |
| 20 Mar 2024 | 6.26 | 6.68 | 6.26 | 6.58 | 6.58 | 2,258,700 |
| 19 Mar 2024 | 6.20 | 6.47 | 6.18 | 6.32 | 6.32 | 1,388,000 |
| 18 Mar 2024 | 6.27 | 6.42 | 6.24 | 6.29 | 6.29 | 1,894,500 |
| 15 Mar 2024 | 6.37 | 6.50 | 6.20 | 6.31 | 6.31 | 7,723,600 |
| 14 Mar 2024 | 6.52 | 6.59 | 6.32 | 6.38 | 6.38 | 1,652,000 |
| 13 Mar 2024 | 6.21 | 6.69 | 6.17 | 6.51 | 6.51 | 1,865,000 |
| 12 Mar 2024 | 6.52 | 6.52 | 6.19 | 6.22 | 6.22 | 1,275,500 |
| 11 Mar 2024 | 6.39 | 6.56 | 6.38 | 6.49 | 6.49 | 1,505,200 |
| 08 Mar 2024 | 6.34 | 6.45 | 6.30 | 6.40 | 6.40 | 1,608,600 |
| 07 Mar 2024 | 6.35 | 6.38 | 6.18 | 6.27 | 6.27 | 1,486,800 |
| 06 Mar 2024 | 6.42 | 6.46 | 6.27 | 6.34 | 6.34 | 1,556,800 |
| 05 Mar 2024 | 6.39 | 6.56 | 6.32 | 6.34 | 6.34 | 1,471,600 |
| 04 Mar 2024 | 6.48 | 6.61 | 6.40 | 6.52 | 6.52 | 1,559,000 |
| 01 Mar 2024 | 6.48 | 6.62 | 6.38 | 6.49 | 6.49 | 1,689,500 |
| 29 Feb 2024 | 6.42 | 6.64 | 6.36 | 6.52 | 6.52 | 1,965,900 |
| 28 Feb 2024 | 6.34 | 6.41 | 6.17 | 6.24 | 6.24 | 1,471,500 |
| 27 Feb 2024 | 6.27 | 6.49 | 6.21 | 6.43 | 6.43 | 1,647,200 |
| 26 Feb 2024 | 6.01 | 6.39 | 6.00 | 6.20 | 6.20 | 2,163,800 |
| 23 Feb 2024 | 6.55 | 6.56 | 5.95 | 6.06 | 6.06 | 2,572,700 |
| 22 Feb 2024 | 6.53 | 6.55 | 6.41 | 6.53 | 6.53 | 922,300 |
| 21 Feb 2024 | 6.81 | 6.81 | 6.51 | 6.55 | 6.55 | 661,400 |
| 20 Feb 2024 | 6.62 | 6.85 | 6.60 | 6.84 | 6.84 | 819,700 |
| 16 Feb 2024 | 6.73 | 6.79 | 6.59 | 6.72 | 6.72 | 531,800 |
| 15 Feb 2024 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | 763,500 |
| 14 Feb 2024 | 6.48 | 6.61 | 6.42 | 6.54 | 6.54 | 841,600 |
| 13 Feb 2024 | 6.84 | 6.86 | 6.39 | 6.40 | 6.40 | 887,100 |
| 12 Feb 2024 | 6.80 | 7.09 | 6.80 | 7.03 | 7.03 | 961,700 |
| 09 Feb 2024 | 6.91 | 6.91 | 6.60 | 6.79 | 6.79 | 895,500 |
| 08 Feb 2024 | 6.77 | 6.88 | 6.62 | 6.86 | 6.86 | 1,073,300 |
| 07 Feb 2024 | 6.63 | 6.81 | 6.53 | 6.78 | 6.78 | 865,700 |
| 06 Feb 2024 | 6.56 | 6.73 | 6.56 | 6.65 | 6.65 | 786,500 |
| 05 Feb 2024 | 6.81 | 6.81 | 6.48 | 6.61 | 6.61 | 1,065,000 |
| 02 Feb 2024 | 7.16 | 7.16 | 6.91 | 6.91 | 6.91 | 693,300 |
| 01 Feb 2024 | 7.14 | 7.32 | 7.14 | 7.27 | 7.27 | 456,300 |
| 31 Jan 2024 | 7.36 | 7.36 | 7.08 | 7.12 | 7.12 | 666,200 |
| 30 Jan 2024 | 7.35 | 7.43 | 7.29 | 7.34 | 7.34 | 521,300 |
| 29 Jan 2024 | 7.30 | 7.42 | 7.19 | 7.40 | 7.40 | 370,700 |
| 26 Jan 2024 | 7.28 | 7.46 | 7.27 | 7.34 | 7.34 | 464,100 |
| 25 Jan 2024 | 7.22 | 7.27 | 7.07 | 7.24 | 7.24 | 717,600 |
| 24 Jan 2024 | 7.47 | 7.47 | 7.07 | 7.10 | 7.10 | 442,300 |
| 23 Jan 2024 | 7.30 | 7.41 | 7.26 | 7.36 | 7.36 | 1,097,100 |
| 22 Jan 2024 | 7.29 | 7.29 | 7.07 | 7.18 | 7.18 | 499,200 |
| 19 Jan 2024 | 7.16 | 7.22 | 7.04 | 7.21 | 7.21 | 556,400 |
| 18 Jan 2024 | 7.10 | 7.22 | 6.86 | 7.11 | 7.11 | 724,200 |
| 17 Jan 2024 | 7.00 | 7.22 | 7.00 | 7.08 | 7.08 | 696,500 |
| 16 Jan 2024 | 7.14 | 7.20 | 7.06 | 7.13 | 7.13 | 538,300 |
| 12 Jan 2024 | 7.33 | 7.39 | 7.19 | 7.19 | 7.19 | 393,300 |
| 11 Jan 2024 | 7.08 | 7.26 | 7.01 | 7.21 | 7.21 | 853,000 |
| 10 Jan 2024 | 7.12 | 7.20 | 7.09 | 7.13 | 7.13 | 648,100 |
| 09 Jan 2024 | 7.06 | 7.19 | 7.02 | 7.16 | 7.16 | 513,600 |
| 08 Jan 2024 | 7.02 | 7.19 | 7.00 | 7.19 | 7.19 | 523,500 |
| 05 Jan 2024 | 7.03 | 7.18 | 7.00 | 7.03 | 7.03 | 507,200 |
| 04 Jan 2024 | 7.18 | 7.18 | 7.00 | 7.08 | 7.08 | 579,800 |
| 03 Jan 2024 | 7.34 | 7.34 | 7.09 | 7.10 | 7.10 | 747,900 |
| 02 Jan 2024 | 7.25 | 7.47 | 7.18 | 7.39 | 7.39 | 1,240,800 |
| 29 Dec 2023 | 7.32 | 7.35 | 7.23 | 7.34 | 7.34 | 546,100 |
| 28 Dec 2023 | 7.23 | 7.33 | 7.21 | 7.32 | 7.32 | 450,700 |
| 27 Dec 2023 | 7.21 | 7.33 | 7.16 | 7.26 | 7.26 | 508,400 |
| 26 Dec 2023 | 7.26 | 7.31 | 7.13 | 7.28 | 7.28 | 433,400 |
| 22 Dec 2023 | 7.19 | 7.35 | 7.16 | 7.22 | 7.22 | 764,600 |
| 21 Dec 2023 | 7.17 | 7.19 | 7.09 | 7.19 | 7.19 | 455,900 |
| 20 Dec 2023 | 7.25 | 7.28 | 7.09 | 7.10 | 7.10 | 1,062,100 |
| 19 Dec 2023 | 7.05 | 7.26 | 7.01 | 7.23 | 7.23 | 1,029,900 |
| 18 Dec 2023 | 7.15 | 7.15 | 6.98 | 6.99 | 6.99 | 1,236,300 |
| 15 Dec 2023 | 7.26 | 7.26 | 7.02 | 7.06 | 7.06 | 1,916,400 |
| 14 Dec 2023 | 7.14 | 7.41 | 7.13 | 7.20 | 7.20 | 994,900 |
| 13 Dec 2023 | 6.77 | 7.00 | 6.59 | 7.00 | 7.00 | 1,123,100 |
| 12 Dec 2023 | 7.04 | 7.04 | 6.75 | 6.77 | 6.77 | 692,100 |
| 11 Dec 2023 | 7.14 | 7.22 | 6.98 | 7.09 | 7.09 | 776,800 |
| 08 Dec 2023 | 7.05 | 7.21 | 7.00 | 7.16 | 7.16 | 635,400 |
| 07 Dec 2023 | 6.90 | 7.20 | 6.86 | 7.05 | 7.05 | 1,026,400 |
| *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.