Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 625.50 | 625.50 | 616.00 | 622.13 | 622.13 | 83,869 |
| 2026-10-15 | 626.00 | 626.00 | 625.00 | 625.36 | 625.36 | 48,879 |
| 2026-10-14 | 638.00 | 638.00 | 626.00 | 632.03 | 632.03 | 35,217 |
| 2026-10-13 | 638.00 | 638.00 | 633.00 | 633.00 | 633.00 | 13,694 |
| 2026-10-09 | 631.00 | 636.00 | 630.00 | 631.93 | 631.93 | 35,241 |
| 2026-10-08 | 640.00 | 640.00 | 639.99 | 640.00 | 640.00 | 23,750 |
| 2026-10-07 | 630.00 | 638.00 | 630.00 | 632.46 | 632.46 | 52,972 |
| 2026-10-06 | 632.00 | 632.00 | 630.00 | 631.37 | 631.37 | 50,500 |
| 2026-10-05 | 636.00 | 636.00 | 633.00 | 633.00 | 633.00 | 24,897 |
| 2026-10-02 | 637.00 | 638.00 | 637.00 | 638.00 | 638.00 | 19,970 |
| 2026-10-01 | 645.00 | 645.00 | 637.00 | 639.60 | 639.60 | 60,587 |
| 2026-09-30 | 638.90 | 638.90 | 633.00 | 636.54 | 636.54 | 45,999 |
| 2026-09-29 | 611.00 | 630.00 | 605.00 | 630.00 | 630.00 | 436,405 |
| 2026-09-28 | 623.00 | 623.00 | 600.00 | 602.09 | 602.09 | 144,226 |
| 2026-09-25 | 630.00 | 630.00 | 620.00 | 623.08 | 623.08 | 166,967 |
| 2026-09-24 | 650.00 | 650.00 | 630.00 | 632.88 | 632.88 | 326,626 |
| 2026-09-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 12,982 |
| 2026-09-22 | 649.85 | 660.00 | 649.85 | 650.00 | 650.00 | 349,150 |
| 2026-09-21 | 635.00 | 652.00 | 635.00 | 649.85 | 649.85 | 180,087 |
| 2026-09-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8,502 |
| 2026-09-16 | 660.00 | 665.00 | 650.00 | 662.42 | 662.42 | 270,325 |
| 2026-09-15 | 685.00 | 685.00 | 660.00 | 669.28 | 669.28 | 150,944 |
| 2026-09-14 | 700.00 | 706.00 | 685.00 | 690.03 | 690.03 | 34,276 |
| 2026-09-11 | 710.00 | 710.00 | 690.00 | 699.07 | 699.07 | 46,912 |
| 2026-09-10 | 705.00 | 710.30 | 705.00 | 709.36 | 709.36 | 27,157 |
| 2026-09-09 | 701.00 | 713.80 | 701.00 | 706.78 | 706.78 | 40,009 |
| 2026-09-08 | 722.00 | 722.00 | 707.00 | 713.60 | 713.60 | 40,617 |
| 2026-09-07 | 701.00 | 723.00 | 701.00 | 701.94 | 701.94 | 110,176 |
| 2026-09-04 | 697.90 | 708.00 | 697.80 | 707.00 | 707.00 | 296,531 |
| 2026-09-03 | 675.00 | 676.10 | 660.00 | 675.52 | 675.52 | 118,775 |
| 2026-09-02 | 659.00 | 669.99 | 650.00 | 653.12 | 653.12 | 95,410 |
| 2026-09-01 | 630.00 | 650.00 | 630.00 | 644.01 | 644.01 | 71,604 |
| 2026-08-31 | 635.00 | 640.00 | 627.00 | 628.53 | 628.53 | 100,194 |
| 2026-08-28 | 624.00 | 625.00 | 620.00 | 625.00 | 625.00 | 26,487 |
| 2026-08-27 | 605.00 | 615.20 | 590.00 | 615.08 | 615.08 | 425,472 |
| 2026-08-26 | 628.00 | 630.00 | 607.00 | 616.29 | 616.29 | 212,104 |
| 2026-08-25 | 602.00 | 630.00 | 602.00 | 625.68 | 625.68 | 209,933 |
| 2026-08-24 | 585.00 | 590.00 | 583.00 | 585.18 | 585.18 | 41,786 |
| 2026-08-21 | 567.00 | 575.00 | 567.00 | 575.00 | 575.00 | 75,198 |
| 2026-08-20 | 530.00 | 570.00 | 530.00 | 566.21 | 566.21 | 148,617 |
| 2026-08-19 | 569.00 | 569.00 | 560.00 | 564.33 | 564.33 | 81,479 |
| 2026-08-18 | 545.00 | 555.00 | 538.57 | 554.82 | 554.82 | 177,200 |
| 2026-08-17 | 510.00 | 548.00 | 510.00 | 538.57 | 538.57 | 176,286 |
| 2026-08-14 | 504.00 | 525.00 | 504.00 | 511.59 | 511.59 | 108,786 |
| 2026-08-13 | 502.00 | 505.00 | 502.00 | 502.47 | 502.47 | 76,405 |
| 2026-08-12 | 489.00 | 500.00 | 489.00 | 499.68 | 499.68 | 152,440 |
| 2026-08-11 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 33,627 |
| 2026-08-10 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 31,200 |
| 2026-08-07 | 489.00 | 489.00 | 485.00 | 487.26 | 487.26 | 135,977 |
| 2026-08-06 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 24,767 |
| 2026-08-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 15,457 |
| 2026-08-04 | 470.00 | 480.00 | 469.70 | 480.00 | 480.00 | 163,507 |
| 2026-08-03 | 470.00 | 479.90 | 468.00 | 469.60 | 469.60 | 49,988 |
| 2026-07-31 | 470.00 | 470.00 | 469.99 | 469.99 | 469.99 | 59,526 |
| 2026-07-30 | 463.00 | 470.00 | 463.00 | 466.57 | 466.57 | 242,179 |
| 2026-07-29 | 467.00 | 470.00 | 465.00 | 466.09 | 466.09 | 44,309 |
| 2026-07-28 | 469.98 | 471.00 | 469.98 | 470.55 | 470.55 | 64,012 |
| 2026-07-27 | 474.00 | 474.00 | 465.00 | 469.97 | 469.97 | 53,292 |
| 2026-07-24 | 470.00 | 478.00 | 467.50 | 469.89 | 469.89 | 89,485 |
| 2026-07-23 | 480.00 | 480.00 | 470.00 | 475.71 | 475.71 | 50,537 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 16.0000 CLP |
| 2025-05-12 | 11.5000 CLP |
| 2024-05-13 | 10.0000 CLP |
| 2023-05-02 | 10.0000 CLP |
| 2022-08-03 | 3.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.