Administradora Americana de Inversiones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	161.80	161.80	161.80	161.80	126.33	1,881
2023-02-27	150.00	161.80	150.00	161.80	126.33	25,153
2023-02-24	165.00	165.00	161.00	161.80	126.33	21,907
2023-02-23	162.00	162.00	161.80	161.80	126.33	43,960
2023-02-22	152.00	152.04	152.00	152.04	118.71	53,971
2023-02-21	140.00	140.00	140.00	140.00	109.31	5,762
2023-02-20	140.00	140.00	140.00	140.00	109.31	1,753
2023-02-17	136.00	140.00	134.00	140.00	109.31	30,985
2023-02-16	140.00	140.00	140.00	140.00	109.31	4,000
2023-02-15	140.00	140.00	140.00	140.00	109.31	14,234
2023-02-14	140.00	140.00	140.00	140.00	109.31	1,000
2023-02-13	140.00	140.00	140.00	140.00	109.31	1,075
2023-02-10	135.00	140.00	135.00	140.00	109.31	86,429
2023-02-09	134.50	137.61	133.16	137.61	107.45	37,140
2023-02-08	137.61	137.61	137.61	137.61	107.45	10,907
2023-02-07	137.61	137.61	137.61	137.61	107.45	1,937
2023-02-06	138.00	138.00	137.61	137.61	107.45	11,535
2023-02-03	137.61	137.61	137.61	137.61	107.45	5,514
2023-02-02	138.00	138.00	137.61	137.61	107.45	55,490
2023-02-01	136.00	140.00	134.76	134.76	105.22	33,551
2023-01-31	135.00	135.00	134.76	134.76	105.22	14,430
2023-01-30	134.76	134.76	134.76	134.76	105.22	1,055
2023-01-27	135.00	135.00	134.76	134.76	105.22	46,932
2023-01-26	136.00	136.00	134.76	134.76	105.22	19,831
2023-01-25	134.76	134.76	134.76	134.76	105.22	1,742
2023-01-23	132.00	134.76	129.00	134.76	105.22	38,934
2023-01-20	134.76	134.76	134.76	134.76	105.22	3,921
2023-01-18	133.00	135.00	133.00	134.76	105.22	79,992
2023-01-17	138.00	138.00	132.10	132.10	103.14	26,602
2023-01-16	135.50	140.00	132.10	132.10	103.14	24,227
2023-01-13	137.00	137.00	132.10	132.10	103.14	13,328
2023-01-12	132.10	132.10	132.10	132.10	103.14	11,458
2023-01-11	132.10	132.10	132.10	132.10	103.14	4,000
2023-01-10	136.00	136.00	132.10	132.10	103.14	16,068
2023-01-09	132.10	132.10	132.10	132.10	103.14	262
2023-01-06	132.10	132.10	132.10	132.10	103.14	1,000
2023-01-05	132.10	132.10	132.10	132.10	103.14	8,586
2023-01-04	134.00	134.00	132.10	132.10	103.14	27,095
2023-01-03	132.10	132.10	132.10	132.10	103.14	13,489
2022-12-30	136.00	136.00	132.10	132.10	103.14	19,036
2022-12-29	136.00	136.00	132.10	132.10	103.14	32,730
2022-12-28	135.00	135.00	132.00	132.10	103.14	243,782
2022-12-27	128.50	128.50	128.50	128.50	100.33	426,837
2022-12-23	127.00	127.28	127.00	127.28	99.380	53,008
2022-12-22	127.28	127.28	127.28	127.28	99.380	10,150
2022-12-21	127.28	127.28	127.28	127.28	99.380	19,162
2022-12-20	127.28	127.28	127.28	127.28	99.380	10,143
2022-12-19	128.00	128.00	126.90	127.28	99.380	56,072
2022-12-14	125.00	125.00	125.00	125.00	97.599	5,722
2022-12-13	129.00	129.00	125.00	125.00	97.599	12,874
2022-12-12	125.00	125.00	125.00	125.00	97.599	450
2022-12-09	125.00	125.00	125.00	125.00	97.599	102,000
2022-12-07	135.00	135.01	135.00	135.01	105.42	105,548
2022-12-06	130.00	130.00	129.94	129.94	101.46	81,016
2022-12-05	145.01	145.01	145.01	145.01	113.22	13,188
2022-12-02	145.01	145.01	145.01	145.01	113.22	2,065
2022-12-01	135.00	145.01	135.00	145.01	113.22	38,016
2022-11-30	135.00	145.01	135.00	145.01	113.22	21,356
2022-11-29	145.01	145.01	145.01	145.01	113.22	2,928
2022-11-28	145.01	145.01	145.01	145.01	113.22	11,577

← NewerPage 16 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.