Administradora Americana de Inversiones S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	200.00	200.00	200.00	200.00	165.55	54,881
2023-11-22	199.99	200.00	199.98	199.98	165.53	44,262
2023-11-21	199.99	200.00	199.00	199.60	165.22	58,391
2023-11-20	195.00	199.80	195.00	197.21	163.24	71,987
2023-11-17	194.95	194.95	185.06	185.06	153.18	35,944
2023-11-16	186.99	187.00	185.00	185.06	153.18	151,961
2023-11-15	185.10	185.10	184.00	184.84	153.00	223,421
2023-11-14	185.00	185.00	184.94	184.94	153.08	57,660
2023-11-13	187.00	189.90	185.00	185.00	153.13	157,927
2023-11-10	189.00	189.00	189.00	189.00	156.44	82,275
2023-11-09	197.00	197.00	189.00	189.00	156.44	111,417
2023-11-08	197.02	197.02	197.02	197.02	163.08	5,176
2023-11-07	197.02	197.02	195.05	197.02	163.08	35,730
2023-11-06	199.50	199.50	197.00	197.02	163.08	101,512
2023-11-03	199.00	199.10	199.00	199.05	164.76	48,609
2023-11-02	200.49	200.49	198.00	200.49	165.95	15,384
2023-10-31	200.95	200.95	200.00	200.49	165.95	50,193
2023-10-30	200.00	204.99	200.00	201.23	166.57	54,384
2023-10-26	202.99	208.78	202.99	208.78	172.82	11,727
2023-10-25	208.78	208.78	196.00	208.78	172.82	667
2023-10-24	210.00	210.00	208.00	208.78	172.82	95,537
2023-10-23	207.00	210.00	207.00	207.76	171.97	20,002
2023-10-20	207.00	211.62	207.00	207.76	171.97	163,518
2023-10-19	206.38	206.38	206.38	206.38	170.83	2,172
2023-10-18	207.00	210.99	205.00	206.38	170.83	35,725
2023-10-17	213.76	213.76	213.76	213.76	176.94	3,877
2023-10-16	213.76	213.76	213.76	213.76	176.94	1,270
2023-10-13	210.00	213.76	210.00	213.76	176.94	12,151
2023-10-12	214.86	214.86	212.71	213.76	176.94	41,817
2023-10-11	214.86	214.86	214.86	214.86	177.85	1,449
2023-10-10	214.50	214.86	214.50	214.86	177.85	16,416
2023-10-06	214.86	214.86	214.86	214.86	177.85	8,521
2023-10-05	215.00	215.00	214.86	214.86	177.85	42,077
2023-10-04	218.00	218.00	218.00	218.00	180.45	7,867
2023-10-03	217.90	218.00	217.90	218.00	180.45	13,824
2023-10-02	218.00	218.00	218.00	218.00	180.45	47,479
2023-09-29	216.00	216.00	215.32	215.32	178.23	6,509
2023-09-28	218.00	218.00	215.00	215.32	178.23	40,418
2023-09-27	218.00	218.00	218.00	218.00	180.45	7,863
2023-09-26	218.00	218.00	216.00	218.00	180.45	28,232
2023-09-25	218.00	218.00	218.00	218.00	180.45	61,392
2023-09-22	210.00	217.99	210.00	217.99	180.44	13,934
2023-09-21	218.00	218.00	217.99	217.99	180.44	13,670
2023-09-20	219.00	219.00	217.99	217.99	180.44	93,862
2023-09-15	218.00	218.00	218.00	218.00	180.45	7,623
2023-09-14	216.00	218.00	216.00	218.00	180.45	116,975
2023-09-13	216.00	217.86	216.00	217.86	180.33	8,537
2023-09-12	217.00	218.00	217.00	217.86	180.33	1,037,683
2023-09-11	217.00	218.00	217.00	217.58	180.10	54,200
2023-09-08	218.00	218.00	217.90	217.94	180.40	197,114
2023-09-07	216.00	218.00	216.00	218.00	180.45	143,442
2023-09-06	216.00	216.00	215.23	215.23	178.16	13,240
2023-09-05	215.80	216.00	213.84	215.23	178.16	120,755
2023-09-04	218.00	218.00	217.98	217.98	180.43	89,213
2023-09-01	217.80	218.00	217.80	217.98	180.43	40,643
2023-08-31	218.00	218.00	218.00	218.00	180.45	11,125
2023-08-30	218.00	218.00	218.00	218.00	180.45	25,444
2023-08-29	218.00	218.00	218.00	218.00	180.45	50,829
2023-08-28	218.00	218.00	217.90	218.00	180.45	120,094
2023-08-25	220.00	220.00	217.50	219.00	181.28	358,678

← NewerPage 13 of 18 · 1,056 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.