Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 385.05 | 385.14 | 385.00 | 385.14 | 353.41 | 28,794 |
| 2026-04-22 | 397.82 | 397.82 | 397.82 | 397.82 | 365.04 | 7,377 |
| 2026-04-21 | 397.00 | 398.00 | 397.00 | 397.82 | 365.04 | 39,034 |
| 2026-04-20 | 380.25 | 400.00 | 380.25 | 399.32 | 366.42 | 69,842 |
| 2026-04-17 | 390.00 | 394.00 | 381.00 | 390.99 | 358.77 | 108,344 |
| 2026-04-16 | 393.70 | 393.70 | 390.00 | 393.70 | 361.26 | 827 |
| 2026-04-15 | 395.00 | 395.00 | 390.00 | 393.70 | 361.26 | 82,225 |
| 2026-04-14 | 395.00 | 395.00 | 391.00 | 393.98 | 361.52 | 123,018 |
| 2026-04-13 | 395.00 | 396.00 | 395.00 | 395.00 | 362.45 | 64,740 |
| 2026-04-10 | 396.00 | 396.71 | 396.00 | 396.71 | 364.02 | 12,196 |
| 2026-04-09 | 400.00 | 400.00 | 396.71 | 396.71 | 364.02 | 10,809 |
| 2026-04-08 | 392.00 | 399.99 | 390.03 | 396.71 | 364.02 | 60,081 |
| 2026-04-07 | 395.00 | 395.00 | 390.03 | 390.03 | 357.89 | 6,821 |
| 2026-04-06 | 393.00 | 393.00 | 390.00 | 390.03 | 357.89 | 34,365 |
| 2026-04-02 | 394.00 | 394.00 | 391.00 | 393.38 | 360.97 | 15,477 |
| 2026-04-01 | 390.00 | 393.38 | 390.00 | 393.38 | 360.97 | 26,051 |
| 2026-03-31 | 373.00 | 390.00 | 373.00 | 385.20 | 353.46 | 56,772 |
| 2026-03-30 | 375.74 | 375.74 | 375.74 | 375.74 | 344.78 | 3,519 |
| 2026-03-27 | 376.40 | 376.40 | 375.74 | 375.74 | 344.78 | 9,735 |
| 2026-03-26 | 376.92 | 377.00 | 374.00 | 375.74 | 344.78 | 21,900 |
| 2026-03-25 | 380.00 | 382.00 | 376.92 | 376.92 | 345.86 | 16,996 |
| 2026-03-24 | 380.00 | 380.00 | 376.00 | 376.92 | 345.86 | 77,372 |
| 2026-03-23 | 381.00 | 384.81 | 380.00 | 380.00 | 348.69 | 194,403 |
| 2026-03-20 | 390.00 | 390.00 | 381.50 | 381.75 | 350.30 | 82,350 |
| 2026-03-19 | 393.00 | 394.00 | 393.00 | 394.00 | 361.54 | 58,106 |
| 2026-03-18 | 395.00 | 395.00 | 394.68 | 394.68 | 362.16 | 65,322 |
| 2026-03-17 | 398.00 | 398.00 | 391.00 | 391.20 | 358.97 | 39,363 |
| 2026-03-16 | 392.90 | 393.74 | 392.90 | 393.74 | 361.30 | 17,776 |
| 2026-03-13 | 379.00 | 393.90 | 379.00 | 393.74 | 361.30 | 74,382 |
| 2026-03-12 | 400.00 | 400.00 | 383.00 | 384.88 | 353.17 | 210,044 |
| 2026-03-11 | 391.00 | 398.99 | 391.00 | 395.45 | 362.87 | 92,315 |
| 2026-03-10 | 390.00 | 391.00 | 390.00 | 390.64 | 358.45 | 49,356 |
| 2026-03-09 | 384.00 | 385.00 | 384.00 | 384.46 | 352.78 | 107,824 |
| 2026-03-06 | 386.99 | 386.99 | 385.00 | 385.00 | 353.28 | 38,730 |
| 2026-03-05 | 390.00 | 390.00 | 382.00 | 385.84 | 354.05 | 52,629 |
| 2026-03-04 | 379.46 | 390.02 | 379.00 | 387.54 | 355.61 | 140,435 |
| 2026-03-03 | 395.00 | 395.50 | 375.00 | 379.48 | 348.21 | 140,932 |
| 2026-03-02 | 400.00 | 400.00 | 399.00 | 399.71 | 366.78 | 45,827 |
| 2026-02-27 | 397.50 | 404.00 | 386.00 | 401.63 | 368.54 | 99,373 |
| 2026-02-26 | 404.00 | 404.00 | 397.00 | 400.89 | 367.86 | 31,445 |
| 2026-02-25 | 395.00 | 405.00 | 395.00 | 403.23 | 370.01 | 56,793 |
| 2026-02-24 | 385.30 | 392.00 | 385.30 | 392.00 | 359.70 | 62,774 |
| 2026-02-23 | 389.23 | 390.02 | 382.50 | 385.67 | 353.89 | 175,142 |
| 2026-02-20 | 391.00 | 391.00 | 384.90 | 385.38 | 353.63 | 224,082 |
| 2026-02-19 | 400.50 | 400.50 | 387.00 | 392.65 | 360.30 | 89,645 |
| 2026-02-18 | 405.00 | 407.00 | 400.00 | 403.08 | 369.87 | 148,811 |
| 2026-02-17 | 403.00 | 407.65 | 403.00 | 407.65 | 374.06 | 17,985 |
| 2026-02-16 | 412.00 | 412.00 | 401.00 | 407.65 | 374.06 | 67,717 |
| 2026-02-13 | 410.00 | 410.00 | 408.24 | 408.24 | 374.60 | 41,569 |
| 2026-02-12 | 416.00 | 416.00 | 414.62 | 414.62 | 380.46 | 50,575 |
| 2026-02-11 | 418.00 | 418.05 | 416.00 | 416.02 | 381.74 | 174,639 |
| 2026-02-10 | 418.63 | 418.63 | 418.00 | 418.05 | 383.60 | 20,988 |
| 2026-02-09 | 422.00 | 422.00 | 419.00 | 419.63 | 385.05 | 40,567 |
| 2026-02-06 | 420.50 | 423.00 | 420.50 | 422.16 | 387.38 | 35,376 |
| 2026-02-05 | 427.00 | 428.98 | 420.00 | 421.99 | 387.22 | 84,771 |
| 2026-02-04 | 426.00 | 428.98 | 426.00 | 428.98 | 393.63 | 18,167 |
| 2026-02-03 | 423.00 | 430.00 | 423.00 | 428.98 | 393.63 | 90,382 |
| 2026-02-02 | 424.00 | 424.00 | 420.00 | 422.93 | 388.08 | 91,170 |
| 2026-01-30 | 435.00 | 435.00 | 424.00 | 425.85 | 390.76 | 393,645 |
| 2026-01-29 | 443.00 | 443.00 | 442.52 | 442.52 | 406.06 | 22,220 |
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.