Administradora Americana de Inversiones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	217.00	218.00	217.00	217.21	179.79	33,528
2023-08-23	216.90	216.90	214.92	214.92	177.90	21,213
2023-08-22	214.92	214.92	214.00	214.92	177.90	18,934
2023-08-21	217.00	217.00	214.92	214.92	177.90	21,034
2023-08-18	214.92	214.92	214.92	214.92	177.90	17,609
2023-08-17	215.00	215.00	214.92	214.92	177.90	49,888
2023-08-16	214.43	214.44	208.11	213.75	176.93	54,796
2023-08-14	208.00	208.00	207.07	207.07	171.40	26,818
2023-08-11	207.00	207.20	206.33	207.07	171.40	113,684
2023-08-10	205.81	207.89	205.80	206.33	170.79	177,861
2023-08-09	209.99	209.99	207.52	207.52	171.77	79,633
2023-08-08	213.65	213.65	210.00	210.60	174.32	86,128
2023-08-07	215.00	216.00	212.50	213.65	176.85	53,740
2023-08-04	216.00	220.00	214.00	216.89	179.53	109,732
2023-08-03	214.00	216.10	214.00	216.02	178.81	69,362
2023-08-02	212.00	212.00	211.00	211.67	175.21	81,459
2023-08-01	214.90	214.90	209.86	209.86	173.71	12,202
2023-07-31	210.00	210.00	209.00	209.86	173.71	202,715
2023-07-28	205.00	209.90	205.00	207.91	172.10	41,409
2023-07-27	210.00	210.00	200.00	200.88	166.28	83,352
2023-07-26	200.00	205.00	200.00	203.98	168.84	63,825
2023-07-25	210.00	210.00	200.00	201.55	166.83	129,331
2023-07-24	206.00	206.00	201.00	203.85	168.74	139,904
2023-07-21	197.92	197.92	197.92	197.92	163.83	6,149
2023-07-20	202.99	205.00	188.00	197.92	163.83	61,544
2023-07-19	204.00	204.00	203.89	203.89	168.77	49,704
2023-07-18	204.00	204.20	204.00	204.11	168.95	45,254
2023-07-17	205.00	205.00	205.00	205.00	169.69	54,244
2023-07-14	206.30	206.30	205.56	205.56	170.15	70,986
2023-07-13	208.00	208.00	206.24	206.24	170.71	75,991
2023-07-12	206.00	212.53	206.00	212.53	175.92	14,607
2023-07-11	210.00	218.00	210.00	212.53	175.92	128,186
2023-07-10	209.99	210.00	205.00	209.22	173.18	46,089
2023-07-07	209.00	210.00	209.00	209.18	173.15	52,500
2023-07-06	210.00	210.00	209.97	209.97	173.80	59,899
2023-07-05	210.01	210.01	208.00	208.00	172.17	46,700
2023-07-04	210.00	210.00	207.01	207.53	171.78	58,564
2023-07-03	207.40	207.40	207.40	207.40	171.67	25,447
2023-06-30	211.05	211.05	201.65	207.40	171.67	119,353
2023-06-29	218.00	218.90	218.00	218.90	181.19	19,266
2023-06-28	218.90	218.90	218.90	218.90	181.19	78,204
2023-06-27	218.90	218.90	210.47	210.47	174.21	25,154
2023-06-23	212.00	212.00	210.00	210.47	174.21	237,607
2023-06-22	219.96	219.96	219.96	219.96	182.07	12,510
2023-06-20	220.00	220.00	219.90	219.96	182.07	74,700
2023-06-19	222.00	222.00	216.07	216.07	178.85	18,782
2023-06-16	215.00	219.90	215.00	216.07	178.85	46,366
2023-06-15	217.00	217.00	211.50	211.58	175.13	128,087
2023-06-14	218.76	218.76	218.76	218.76	181.08	6,750
2023-06-13	217.50	219.00	217.50	218.76	181.08	59,018
2023-06-12	220.00	220.00	217.48	217.48	180.02	25,261
2023-06-09	226.00	226.00	217.00	217.48	180.02	102,381
2023-06-08	228.00	229.00	227.00	229.00	189.55	14,912
2023-06-07	231.00	231.00	229.00	229.00	189.55	79,252
2023-06-06	229.00	231.99	229.00	231.05	191.25	73,660
2023-06-05	228.00	228.00	228.00	228.00	188.73	47,839
2023-06-02	229.05	229.05	229.05	229.05	189.59	16,079
2023-06-01	231.90	231.90	227.00	229.05	189.59	40,812
2023-05-31	232.00	232.00	231.75	231.75	191.83	35,495
2023-05-30	232.00	232.00	222.40	227.26	188.11	144,370

← NewerPage 14 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.