Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 482.00 | 482.00 | 472.00 | 472.00 | 472.00 | 22,007 |
| 2026-07-21 | 469.00 | 481.00 | 469.00 | 471.50 | 471.50 | 159,426 |
| 2026-07-20 | 470.00 | 471.00 | 460.00 | 460.00 | 460.00 | 24,940 |
| 2026-07-17 | 477.00 | 477.00 | 470.00 | 471.46 | 471.46 | 124,763 |
| 2026-07-15 | 480.00 | 485.00 | 465.00 | 477.36 | 477.36 | 205,632 |
| 2026-07-14 | 480.73 | 480.73 | 475.00 | 475.10 | 475.10 | 71,121 |
| 2026-07-13 | 480.00 | 480.73 | 476.00 | 480.73 | 480.73 | 7,483 |
| 2026-07-10 | 485.00 | 485.00 | 475.00 | 480.73 | 480.73 | 90,941 |
| 2026-07-09 | 485.00 | 485.00 | 476.19 | 483.90 | 483.90 | 46,099 |
| 2026-07-08 | 475.00 | 485.00 | 475.00 | 484.53 | 484.53 | 121,065 |
| 2026-07-07 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 21,500 |
| 2026-07-06 | 478.00 | 478.00 | 476.10 | 478.00 | 478.00 | 44,066 |
| 2026-07-03 | 475.00 | 484.94 | 475.00 | 478.00 | 478.00 | 48,395 |
| 2026-07-02 | 465.66 | 476.00 | 465.66 | 469.25 | 469.25 | 38,676 |
| 2026-07-01 | 465.66 | 465.66 | 465.66 | 465.66 | 465.66 | 11,334 |
| 2026-06-30 | 475.00 | 475.00 | 460.00 | 465.66 | 465.66 | 148,573 |
| 2026-06-26 | 485.00 | 485.00 | 460.00 | 467.60 | 467.60 | 83,935 |
| 2026-06-25 | 464.00 | 480.00 | 464.00 | 477.27 | 477.27 | 84,308 |
| 2026-06-24 | 470.10 | 480.99 | 461.00 | 464.96 | 464.96 | 67,425 |
| 2026-06-23 | 493.00 | 494.90 | 465.30 | 469.11 | 469.11 | 590,788 |
| 2026-06-22 | 476.00 | 497.00 | 475.99 | 493.16 | 493.16 | 149,243 |
| 2026-06-19 | 475.99 | 475.99 | 475.99 | 475.99 | 475.99 | 4,437 |
| 2026-06-18 | 476.00 | 476.00 | 475.99 | 475.99 | 475.99 | 20,032 |
| 2026-06-17 | 477.00 | 479.00 | 477.00 | 479.00 | 479.00 | 47,461 |
| 2026-06-16 | 478.40 | 480.90 | 472.00 | 478.50 | 478.50 | 98,352 |
| 2026-06-15 | 472.00 | 480.00 | 472.00 | 478.77 | 478.77 | 108,270 |
| 2026-06-12 | 465.00 | 470.00 | 464.90 | 468.63 | 468.63 | 56,446 |
| 2026-06-11 | 460.00 | 466.00 | 454.00 | 459.90 | 459.90 | 92,579 |
| 2026-06-10 | 451.00 | 460.00 | 450.00 | 458.61 | 458.61 | 65,648 |
| 2026-06-09 | 450.00 | 450.40 | 449.99 | 450.02 | 450.02 | 87,174 |
| 2026-06-08 | 460.00 | 460.00 | 456.00 | 457.26 | 457.26 | 18,637 |
| 2026-06-05 | 459.40 | 460.00 | 459.00 | 459.96 | 459.96 | 76,000 |
| 2026-06-04 | 459.00 | 459.00 | 457.00 | 457.42 | 457.42 | 81,498 |
| 2026-06-03 | 456.38 | 458.50 | 456.35 | 457.01 | 457.01 | 42,912 |
| 2026-06-02 | 455.00 | 460.00 | 455.00 | 456.38 | 456.38 | 89,578 |
| 2026-06-01 | 446.00 | 458.50 | 446.00 | 454.75 | 454.75 | 96,124 |
| 2026-05-29 | 446.00 | 446.00 | 445.00 | 445.13 | 445.13 | 40,660 |
| 2026-05-28 | 444.10 | 446.00 | 444.00 | 445.46 | 445.46 | 27,082 |
| 2026-05-27 | 443.00 | 448.00 | 443.00 | 447.14 | 447.14 | 115,486 |
| 2026-05-26 | 429.99 | 444.00 | 429.99 | 439.09 | 439.09 | 77,031 |
| 2026-05-25 | 430.00 | 433.13 | 430.00 | 430.00 | 430.00 | 74,843 |
| 2026-05-22 | 424.13 | 430.00 | 418.51 | 425.24 | 425.24 | 275,828 |
| 2026-05-20 | 405.00 | 419.99 | 405.00 | 418.74 | 418.74 | 116,751 |
| 2026-05-19 | 393.89 | 407.80 | 393.89 | 402.70 | 402.70 | 144,748 |
| 2026-05-18 | 394.75 | 395.00 | 390.00 | 390.00 | 390.00 | 98,063 |
| 2026-05-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 134,212 |
| 2026-05-14 | 380.00 | 380.90 | 379.91 | 379.91 | 379.91 | 57,064 |
| 2026-05-13 | 379.00 | 388.37 | 379.00 | 388.37 | 388.37 | 18,388 |
| 2026-05-12 | 388.37 | 388.37 | 388.37 | 388.37 | 388.37 | 1,673 |
| 2026-05-11 | 386.00 | 388.37 | 372.00 | 388.37 | 388.37 | 21,174 |
| 2026-05-08 | 380.00 | 390.00 | 380.00 | 388.37 | 356.37 | 179,200 |
| 2026-05-07 | 375.00 | 379.99 | 375.00 | 379.99 | 348.68 | 16,510 |
| 2026-05-06 | 362.00 | 380.00 | 362.00 | 379.99 | 348.68 | 91,452 |
| 2026-05-05 | 362.01 | 362.01 | 362.00 | 362.00 | 332.17 | 37,131 |
| 2026-05-04 | 362.10 | 364.18 | 362.00 | 364.18 | 334.17 | 23,046 |
| 2026-04-30 | 375.00 | 375.00 | 369.83 | 369.83 | 339.36 | 17,261 |
| 2026-04-29 | 370.00 | 370.00 | 369.00 | 369.83 | 339.36 | 83,617 |
| 2026-04-28 | 367.00 | 373.35 | 367.00 | 373.35 | 342.59 | 99,727 |
| 2026-04-27 | 368.00 | 368.00 | 365.00 | 366.98 | 336.74 | 2,399,850 |
| 2026-04-24 | 382.00 | 382.00 | 360.00 | 367.83 | 337.52 | 291,070 |
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.