Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 175.00 | 175.00 | 172.00 | 174.22 | 152.07 | 147,183 |
| 2024-08-12 | 175.00 | 175.01 | 175.00 | 175.01 | 152.76 | 53,736 |
| 2024-08-09 | 174.00 | 174.09 | 174.00 | 174.09 | 151.95 | 60,984 |
| 2024-08-08 | 178.00 | 178.00 | 172.72 | 172.72 | 150.76 | 29,033 |
| 2024-08-07 | 178.00 | 178.00 | 172.72 | 172.72 | 150.76 | 38,027 |
| 2024-08-06 | 173.00 | 174.00 | 172.00 | 172.72 | 150.76 | 59,932 |
| 2024-08-05 | 175.00 | 175.00 | 170.00 | 171.23 | 149.46 | 226,336 |
| 2024-08-02 | 175.00 | 175.00 | 173.00 | 174.66 | 152.45 | 63,126 |
| 2024-08-01 | 180.00 | 180.00 | 172.00 | 175.27 | 152.98 | 141,092 |
| 2024-07-31 | 180.00 | 180.00 | 180.00 | 180.00 | 157.11 | 111,051 |
| 2024-07-30 | 172.00 | 179.19 | 172.00 | 179.19 | 156.41 | 22,047 |
| 2024-07-29 | 178.50 | 179.19 | 178.50 | 179.19 | 156.41 | 28,109 |
| 2024-07-26 | 177.40 | 180.00 | 177.40 | 179.19 | 156.41 | 27,682 |
| 2024-07-25 | 179.30 | 179.30 | 179.19 | 179.19 | 156.41 | 35,114 |
| 2024-07-24 | 179.30 | 179.30 | 179.19 | 179.19 | 156.41 | 9,924 |
| 2024-07-23 | 179.19 | 179.19 | 179.19 | 179.19 | 156.41 | 23,170 |
| 2024-07-22 | 180.00 | 180.00 | 179.19 | 179.19 | 156.41 | 40,322 |
| 2024-07-19 | 180.10 | 180.10 | 178.80 | 179.19 | 156.41 | 53,916 |
| 2024-07-18 | 180.71 | 180.71 | 180.71 | 180.71 | 157.73 | 7,235 |
| 2024-07-17 | 180.00 | 181.00 | 180.00 | 180.71 | 157.73 | 41,593 |
| 2024-07-15 | 180.50 | 181.00 | 180.50 | 180.71 | 157.73 | 63,003 |
| 2024-07-12 | 181.74 | 181.74 | 181.74 | 181.74 | 158.63 | 18,213 |
| 2024-07-11 | 182.60 | 182.60 | 181.00 | 181.74 | 158.63 | 212,542 |
| 2024-07-10 | 182.00 | 182.00 | 181.75 | 181.77 | 158.66 | 383,576 |
| 2024-07-09 | 182.00 | 182.00 | 181.00 | 181.06 | 158.04 | 595,756 |
| 2024-07-08 | 184.00 | 184.00 | 182.25 | 183.65 | 160.30 | 172,339 |
| 2024-07-05 | 185.00 | 185.00 | 181.00 | 182.25 | 159.08 | 151,706 |
| 2024-07-04 | 181.00 | 184.50 | 181.00 | 184.12 | 160.71 | 82,676 |
| 2024-07-03 | 181.00 | 181.50 | 180.00 | 180.80 | 157.81 | 707,711 |
| 2024-07-02 | 184.43 | 184.43 | 179.48 | 179.48 | 156.66 | 31,532 |
| 2024-07-01 | 180.00 | 180.00 | 179.25 | 179.48 | 156.66 | 238,714 |
| 2024-06-28 | 183.50 | 183.50 | 182.58 | 182.58 | 159.37 | 58,314 |
| 2024-06-27 | 180.00 | 184.50 | 179.20 | 184.26 | 160.83 | 933,495 |
| 2024-06-26 | 180.50 | 180.50 | 178.00 | 178.80 | 156.07 | 133,768 |
| 2024-06-25 | 180.44 | 183.99 | 180.17 | 180.17 | 157.26 | 194,911 |
| 2024-06-24 | 184.99 | 184.99 | 182.00 | 182.26 | 159.09 | 72,742 |
| 2024-06-21 | 185.00 | 185.00 | 185.00 | 185.00 | 161.48 | 80,018 |
| 2024-06-19 | 187.00 | 187.00 | 185.00 | 186.39 | 162.69 | 454,088 |
| 2024-06-18 | 185.00 | 187.00 | 183.00 | 186.99 | 163.21 | 615,030 |
| 2024-06-17 | 185.00 | 186.50 | 179.50 | 180.63 | 157.66 | 1,110,984 |
| 2024-06-14 | 185.00 | 187.00 | 184.00 | 185.53 | 161.94 | 318,748 |
| 2024-06-13 | 185.50 | 185.50 | 185.00 | 185.20 | 161.65 | 204,054 |
| 2024-06-12 | 185.40 | 185.80 | 185.40 | 185.49 | 161.91 | 80,220 |
| 2024-06-11 | 186.60 | 186.60 | 186.00 | 186.07 | 162.41 | 297,642 |
| 2024-06-10 | 187.00 | 187.00 | 186.20 | 186.40 | 162.70 | 155,043 |
| 2024-06-07 | 186.70 | 187.00 | 186.60 | 186.72 | 162.98 | 219,379 |
| 2024-06-06 | 187.93 | 189.00 | 186.50 | 186.87 | 163.11 | 164,329 |
| 2024-06-05 | 190.00 | 190.00 | 186.00 | 187.93 | 164.03 | 500,649 |
| 2024-06-04 | 192.00 | 192.00 | 189.30 | 190.81 | 166.55 | 209,271 |
| 2024-06-03 | 200.00 | 200.00 | 190.03 | 191.43 | 167.09 | 559,907 |
| 2024-05-31 | 203.50 | 204.00 | 194.88 | 199.27 | 173.93 | 366,398 |
| 2024-05-30 | 194.99 | 205.00 | 194.99 | 202.99 | 177.18 | 1,160,510 |
| 2024-05-29 | 190.00 | 195.00 | 189.90 | 191.28 | 166.96 | 369,586 |
| 2024-05-28 | 188.00 | 190.00 | 188.00 | 190.00 | 165.84 | 1,524,264 |
| 2024-05-27 | 185.54 | 188.20 | 185.54 | 188.01 | 164.10 | 423,505 |
| 2024-05-24 | 188.00 | 188.00 | 185.00 | 185.54 | 161.95 | 354,685 |
| 2024-05-23 | 187.99 | 187.99 | 186.10 | 187.34 | 163.52 | 124,556 |
| 2024-05-22 | 187.50 | 188.00 | 186.00 | 187.20 | 163.40 | 198,865 |
| 2024-05-20 | 187.50 | 187.50 | 187.50 | 187.50 | 163.66 | 227,277 |
| 2024-05-17 | 187.71 | 188.00 | 187.20 | 187.50 | 163.66 | 111,331 |
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.