Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 188.00 | 188.00 | 187.20 | 187.71 | 163.84 | 83,716 |
| 2024-05-15 | 187.00 | 188.00 | 186.00 | 187.09 | 163.30 | 224,861 |
| 2024-05-14 | 188.00 | 188.00 | 186.00 | 187.30 | 163.48 | 250,641 |
| 2024-05-13 | 194.00 | 194.00 | 187.00 | 188.06 | 164.15 | 315,644 |
| 2024-05-10 | 193.50 | 193.50 | 193.10 | 193.50 | 160.17 | 151,067 |
| 2024-05-09 | 193.50 | 194.00 | 193.40 | 193.65 | 160.29 | 431,653 |
| 2024-05-08 | 194.00 | 194.00 | 193.50 | 193.97 | 160.56 | 215,254 |
| 2024-05-07 | 193.50 | 193.50 | 193.49 | 193.49 | 160.16 | 120,945 |
| 2024-05-06 | 194.00 | 194.00 | 192.00 | 192.89 | 159.66 | 335,067 |
| 2024-05-03 | 194.00 | 194.00 | 193.00 | 193.23 | 159.94 | 110,381 |
| 2024-05-02 | 193.09 | 193.50 | 193.00 | 193.15 | 159.88 | 47,764 |
| 2024-04-30 | 193.30 | 193.30 | 193.00 | 193.09 | 159.83 | 47,995 |
| 2024-04-29 | 194.00 | 194.00 | 193.99 | 193.99 | 160.57 | 70,577 |
| 2024-04-26 | 194.00 | 194.00 | 194.00 | 194.00 | 160.58 | 114,993 |
| 2024-04-25 | 194.35 | 194.40 | 193.00 | 194.00 | 160.58 | 138,501 |
| 2024-04-24 | 194.41 | 195.00 | 194.00 | 194.35 | 160.87 | 115,297 |
| 2024-04-23 | 193.40 | 196.00 | 193.40 | 194.41 | 160.92 | 257,234 |
| 2024-04-22 | 194.00 | 194.00 | 194.00 | 194.00 | 160.58 | 35,557 |
| 2024-04-19 | 195.01 | 195.01 | 194.00 | 194.00 | 160.58 | 83,945 |
| 2024-04-18 | 197.00 | 197.00 | 196.50 | 196.64 | 162.77 | 111,054 |
| 2024-04-17 | 194.77 | 197.00 | 194.77 | 196.96 | 163.03 | 92,230 |
| 2024-04-16 | 194.77 | 197.00 | 194.77 | 196.71 | 162.83 | 163,763 |
| 2024-04-15 | 195.00 | 195.00 | 194.50 | 194.77 | 161.22 | 58,641 |
| 2024-04-12 | 195.00 | 196.00 | 195.00 | 195.05 | 161.45 | 282,414 |
| 2024-04-11 | 197.00 | 197.00 | 196.00 | 196.36 | 162.54 | 186,754 |
| 2024-04-10 | 198.90 | 198.90 | 197.00 | 197.02 | 163.08 | 179,431 |
| 2024-04-09 | 199.00 | 199.00 | 199.00 | 199.00 | 164.72 | 578,474 |
| 2024-04-08 | 199.00 | 199.00 | 198.95 | 198.95 | 164.68 | 89,961 |
| 2024-04-05 | 199.00 | 199.00 | 198.99 | 199.00 | 164.72 | 283,915 |
| 2024-04-04 | 199.00 | 199.00 | 198.00 | 198.40 | 164.22 | 480,653 |
| 2024-04-03 | 199.00 | 199.00 | 198.99 | 198.99 | 164.71 | 143,184 |
| 2024-04-02 | 199.00 | 199.00 | 195.00 | 197.54 | 163.51 | 376,088 |
| 2024-04-01 | 199.00 | 199.00 | 199.00 | 199.00 | 164.72 | 222,702 |
| 2024-03-28 | 199.00 | 199.00 | 199.00 | 199.00 | 164.72 | 131,354 |
| 2024-03-27 | 199.00 | 199.01 | 198.00 | 198.85 | 164.60 | 616,180 |
| 2024-03-26 | 200.00 | 200.00 | 199.00 | 199.00 | 164.72 | 395,181 |
| 2024-03-25 | 205.00 | 205.00 | 199.10 | 199.77 | 165.36 | 754,386 |
| 2024-03-22 | 205.00 | 205.00 | 200.00 | 200.19 | 165.71 | 1,474,279 |
| 2024-03-21 | 197.50 | 210.60 | 197.40 | 204.25 | 169.07 | 934,668 |
| 2024-03-20 | 197.50 | 197.50 | 197.30 | 197.44 | 163.43 | 86,041 |
| 2024-03-19 | 197.50 | 197.50 | 197.00 | 197.18 | 163.21 | 41,962 |
| 2024-03-18 | 197.99 | 197.99 | 197.00 | 197.12 | 163.16 | 182,253 |
| 2024-03-15 | 197.95 | 197.99 | 197.95 | 197.99 | 163.88 | 450,018 |
| 2024-03-14 | 197.99 | 197.99 | 197.95 | 197.95 | 163.85 | 88,048 |
| 2024-03-13 | 197.99 | 197.99 | 196.01 | 196.06 | 162.29 | 74,733 |
| 2024-03-12 | 197.99 | 197.99 | 197.00 | 197.99 | 163.88 | 113,512 |
| 2024-03-11 | 198.00 | 198.00 | 197.00 | 197.21 | 163.24 | 189,317 |
| 2024-03-08 | 198.00 | 198.00 | 198.00 | 198.00 | 163.89 | 132,066 |
| 2024-03-07 | 199.00 | 199.00 | 197.97 | 197.97 | 163.87 | 154,024 |
| 2024-03-06 | 199.00 | 199.00 | 198.50 | 199.00 | 164.72 | 138,044 |
| 2024-03-05 | 198.00 | 198.00 | 197.00 | 197.39 | 163.39 | 46,879 |
| 2024-03-04 | 199.00 | 199.00 | 197.00 | 198.19 | 164.05 | 228,153 |
| 2024-03-01 | 199.00 | 199.00 | 198.50 | 198.93 | 164.66 | 153,092 |
| 2024-02-29 | 196.00 | 198.00 | 196.00 | 197.94 | 163.84 | 50,881 |
| 2024-02-28 | 196.08 | 196.08 | 196.08 | 196.08 | 162.30 | 29,089 |
| 2024-02-27 | 199.00 | 199.00 | 196.00 | 196.08 | 162.30 | 266,824 |
| 2024-02-26 | 199.00 | 199.00 | 198.00 | 198.85 | 164.60 | 171,023 |
| 2024-02-23 | 199.00 | 199.00 | 198.39 | 198.39 | 164.22 | 12,148 |
| 2024-02-22 | 199.00 | 199.00 | 197.00 | 198.39 | 164.22 | 270,926 |
| 2024-02-21 | 199.00 | 199.00 | 199.00 | 199.00 | 164.72 | 207,181 |
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.