Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 135.00 | 145.01 | 134.00 | 145.01 | 113.22 | 45,163 |
| 2022-11-24 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 1,000 |
| 2022-11-23 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 9,692 |
| 2022-11-22 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 20 |
| 2022-11-18 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 1,680 |
| 2022-11-17 | 140.00 | 145.01 | 140.00 | 145.01 | 113.22 | 7,122 |
| 2022-11-16 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 2,964 |
| 2022-11-15 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 10,561 |
| 2022-11-14 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 24,569 |
| 2022-11-11 | 138.00 | 145.01 | 138.00 | 145.01 | 113.22 | 36,988 |
| 2022-11-10 | 140.00 | 145.01 | 140.00 | 145.01 | 113.22 | 19,504 |
| 2022-11-09 | 145.01 | 145.01 | 145.01 | 145.01 | 113.22 | 7,800 |
| 2022-11-08 | 145.00 | 145.01 | 145.00 | 145.01 | 113.22 | 21,636 |
| 2022-11-07 | 145.00 | 145.01 | 145.00 | 145.01 | 113.22 | 26,885 |
| 2022-11-04 | 145.01 | 145.01 | 145.00 | 145.01 | 113.22 | 145,120 |
| 2022-11-03 | 146.00 | 146.00 | 146.00 | 146.00 | 114.00 | 5,341 |
| 2022-11-02 | 149.00 | 149.00 | 145.00 | 146.00 | 114.00 | 136,811 |
| 2022-10-28 | 150.00 | 150.00 | 150.00 | 150.00 | 117.12 | 3,170 |
| 2022-10-27 | 150.00 | 150.00 | 150.00 | 150.00 | 117.12 | 11,943 |
| 2022-10-26 | 150.00 | 150.00 | 150.00 | 150.00 | 117.12 | 62,771 |
| 2022-10-25 | 150.00 | 150.97 | 150.00 | 150.97 | 117.88 | 35,817 |
| 2022-10-24 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 7,725 |
| 2022-10-21 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 5,643 |
| 2022-10-20 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 1,845 |
| 2022-10-19 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 62 |
| 2022-10-18 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 5,303 |
| 2022-10-17 | 152.00 | 152.00 | 150.97 | 150.97 | 117.88 | 8,936 |
| 2022-10-14 | 151.70 | 151.70 | 150.97 | 150.97 | 117.88 | 6,099 |
| 2022-10-13 | 151.00 | 151.00 | 150.97 | 150.97 | 117.88 | 10,203 |
| 2022-10-12 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 2,144 |
| 2022-10-11 | 151.00 | 151.00 | 150.97 | 150.97 | 117.88 | 6,676 |
| 2022-10-07 | 151.00 | 151.00 | 150.97 | 150.97 | 117.88 | 15,074 |
| 2022-10-06 | 156.00 | 156.00 | 150.97 | 150.97 | 117.88 | 30,000 |
| 2022-10-04 | 150.97 | 150.97 | 150.00 | 150.97 | 117.88 | 40,800 |
| 2022-10-03 | 150.97 | 150.97 | 150.97 | 150.97 | 117.88 | 20,577 |
| 2022-09-30 | 150.00 | 155.00 | 150.00 | 150.97 | 117.88 | 67,772 |
| 2022-09-29 | 160.29 | 160.29 | 160.29 | 160.29 | 125.15 | 9,268 |
| 2022-09-28 | 150.00 | 160.29 | 150.00 | 160.29 | 125.15 | 35,796 |
| 2022-09-27 | 160.29 | 160.29 | 160.29 | 160.29 | 125.15 | 800 |
| 2022-09-26 | 150.00 | 160.29 | 150.00 | 160.29 | 125.15 | 20,182 |
| 2022-09-23 | 160.29 | 160.29 | 160.29 | 160.29 | 125.15 | 3,949 |
| 2022-09-22 | 160.29 | 160.29 | 160.29 | 160.29 | 125.15 | 4,350 |
| 2022-09-21 | 161.00 | 161.00 | 160.00 | 160.29 | 125.15 | 75,268 |
| 2022-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 132.74 | 2,900 |
| 2022-09-14 | 170.00 | 170.00 | 170.00 | 170.00 | 132.74 | 49,448 |
| 2022-09-13 | 158.38 | 159.50 | 155.00 | 159.50 | 124.54 | 13,432,950 |
| 2022-09-12 | 159.90 | 160.00 | 159.90 | 159.98 | 124.91 | 44,120 |
| 2022-09-09 | 160.00 | 160.00 | 160.00 | 160.00 | 124.93 | 612 |
| 2022-09-08 | 159.80 | 160.00 | 159.80 | 160.00 | 124.93 | 15,499 |
| 2022-09-07 | 160.00 | 160.00 | 160.00 | 160.00 | 124.93 | 6,109 |
| 2022-09-06 | 160.01 | 160.01 | 160.00 | 160.00 | 124.93 | 63,055 |
| 2022-09-05 | 155.00 | 160.00 | 150.00 | 156.44 | 122.15 | 48,147 |
| 2022-09-02 | 154.00 | 154.00 | 153.49 | 153.49 | 119.84 | 13,028 |
| 2022-09-01 | 150.00 | 154.00 | 150.00 | 153.49 | 119.84 | 50,450 |
| 2022-08-31 | 146.01 | 148.74 | 146.01 | 148.44 | 115.90 | 230,112 |
| 2022-08-30 | 144.41 | 144.41 | 144.41 | 144.41 | 112.75 | 1,248 |
| 2022-08-29 | 143.60 | 145.00 | 143.60 | 144.41 | 112.75 | 69,787 |
| 2022-08-26 | 145.05 | 145.05 | 145.05 | 145.05 | 113.25 | 3 |
| 2022-08-25 | 145.10 | 145.10 | 145.00 | 145.05 | 113.25 | 21,950 |
| 2022-08-24 | 145.10 | 145.10 | 145.00 | 145.05 | 113.25 | 83,189 |
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.