Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 200.00 | 200.00 | 199.86 | 199.86 | 165.43 | 20,432 |
| 2024-02-19 | 200.00 | 200.00 | 199.86 | 199.86 | 165.43 | 63,430 |
| 2024-02-16 | 199.00 | 200.00 | 197.00 | 199.91 | 165.47 | 158,346 |
| 2024-02-15 | 197.00 | 199.00 | 196.41 | 196.41 | 162.58 | 36,187 |
| 2024-02-14 | 196.41 | 196.41 | 196.41 | 196.41 | 162.58 | 20,095 |
| 2024-02-13 | 200.00 | 200.00 | 195.00 | 196.41 | 162.58 | 192,106 |
| 2024-02-12 | 200.00 | 200.00 | 200.00 | 200.00 | 165.55 | 66,203 |
| 2024-02-09 | 197.00 | 197.63 | 197.00 | 197.63 | 163.59 | 14,176 |
| 2024-02-08 | 197.00 | 197.63 | 197.00 | 197.63 | 163.59 | 13,104 |
| 2024-02-07 | 195.30 | 197.63 | 195.00 | 197.63 | 163.59 | 34,254 |
| 2024-02-06 | 199.50 | 199.50 | 197.00 | 197.63 | 163.59 | 46,674 |
| 2024-02-05 | 200.00 | 200.00 | 195.30 | 198.20 | 164.06 | 41,148 |
| 2024-02-02 | 200.00 | 200.00 | 200.00 | 200.00 | 165.55 | 13,348 |
| 2024-02-01 | 200.00 | 200.00 | 200.00 | 200.00 | 165.55 | 23,230 |
| 2024-01-31 | 203.50 | 203.50 | 200.00 | 200.00 | 165.55 | 117,704 |
| 2024-01-30 | 200.00 | 204.19 | 200.00 | 204.19 | 169.02 | 51,092 |
| 2024-01-29 | 202.00 | 202.00 | 200.22 | 200.22 | 165.73 | 11,737 |
| 2024-01-26 | 202.00 | 207.00 | 200.22 | 200.22 | 165.73 | 29,943 |
| 2024-01-25 | 210.00 | 210.00 | 200.00 | 200.22 | 165.73 | 53,027 |
| 2024-01-24 | 200.00 | 200.00 | 199.90 | 199.90 | 165.47 | 27,432 |
| 2024-01-23 | 199.90 | 199.90 | 199.90 | 199.90 | 165.47 | 2,868 |
| 2024-01-22 | 199.50 | 200.00 | 199.50 | 199.90 | 165.47 | 25,949 |
| 2024-01-19 | 199.90 | 199.90 | 199.90 | 199.90 | 165.47 | 17,962 |
| 2024-01-18 | 195.00 | 199.90 | 195.00 | 199.90 | 165.47 | 20,440 |
| 2024-01-17 | 199.00 | 199.90 | 199.00 | 199.90 | 165.47 | 12,970 |
| 2024-01-16 | 197.00 | 199.90 | 197.00 | 199.90 | 165.47 | 10,658 |
| 2024-01-15 | 199.99 | 199.99 | 199.90 | 199.90 | 165.47 | 123,190 |
| 2024-01-12 | 196.00 | 199.99 | 196.00 | 199.69 | 165.29 | 109,275 |
| 2024-01-11 | 196.00 | 198.00 | 196.00 | 197.16 | 163.20 | 83,438 |
| 2024-01-10 | 199.90 | 199.90 | 196.00 | 198.10 | 163.98 | 65,043 |
| 2024-01-09 | 199.99 | 200.00 | 199.99 | 200.00 | 165.55 | 31,746 |
| 2024-01-08 | 200.00 | 200.00 | 200.00 | 200.00 | 165.55 | 39,848 |
| 2024-01-05 | 200.00 | 200.00 | 199.00 | 200.00 | 165.55 | 498,573 |
| 2024-01-04 | 196.00 | 202.00 | 196.00 | 200.60 | 166.05 | 79,351 |
| 2024-01-03 | 190.55 | 195.00 | 190.10 | 194.98 | 161.39 | 153,960 |
| 2024-01-02 | 192.00 | 194.00 | 190.00 | 190.55 | 157.73 | 116,583 |
| 2023-12-29 | 192.50 | 192.50 | 191.00 | 191.26 | 158.31 | 52,223 |
| 2023-12-28 | 190.52 | 191.90 | 190.52 | 191.53 | 158.54 | 155,568 |
| 2023-12-27 | 191.00 | 192.00 | 190.00 | 190.52 | 157.70 | 211,125 |
| 2023-12-26 | 190.00 | 191.02 | 190.00 | 191.02 | 158.12 | 118,299 |
| 2023-12-22 | 187.85 | 187.85 | 187.85 | 187.85 | 155.49 | 12,080 |
| 2023-12-21 | 190.00 | 190.00 | 187.00 | 187.85 | 155.49 | 165,398 |
| 2023-12-20 | 190.12 | 191.00 | 189.50 | 190.04 | 157.30 | 372,441 |
| 2023-12-19 | 190.60 | 190.60 | 188.00 | 189.50 | 156.86 | 111,920 |
| 2023-12-18 | 191.00 | 191.00 | 189.60 | 190.63 | 157.79 | 150,413 |
| 2023-12-15 | 192.00 | 192.00 | 190.50 | 190.80 | 157.93 | 120,588 |
| 2023-12-14 | 193.99 | 193.99 | 193.95 | 193.95 | 160.54 | 45,334 |
| 2023-12-13 | 195.00 | 195.00 | 190.00 | 192.67 | 159.48 | 92,153 |
| 2023-12-12 | 191.10 | 195.12 | 189.00 | 195.12 | 161.51 | 35,159 |
| 2023-12-11 | 195.00 | 198.00 | 192.00 | 195.12 | 161.51 | 56,603 |
| 2023-12-07 | 195.00 | 195.00 | 189.00 | 191.21 | 158.27 | 247,320 |
| 2023-12-06 | 193.00 | 193.00 | 190.00 | 190.30 | 157.52 | 113,066 |
| 2023-12-05 | 195.75 | 195.75 | 195.75 | 195.75 | 162.03 | 17,798 |
| 2023-12-04 | 195.00 | 196.50 | 195.00 | 195.75 | 162.03 | 46,821 |
| 2023-12-01 | 196.00 | 196.45 | 195.50 | 196.45 | 162.61 | 53,959 |
| 2023-11-30 | 192.00 | 194.00 | 190.00 | 192.25 | 159.13 | 38,492 |
| 2023-11-29 | 196.00 | 196.00 | 196.00 | 196.00 | 162.24 | 211,358 |
| 2023-11-28 | 195.03 | 195.03 | 195.03 | 195.03 | 161.43 | 1,649 |
| 2023-11-27 | 197.50 | 197.50 | 195.00 | 195.03 | 161.43 | 103,505 |
| 2023-11-24 | 201.00 | 202.00 | 200.00 | 201.47 | 166.77 | 92,013 |
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.