Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 442.00 | 442.00 | 440.00 | 441.51 | 405.13 | 35,634 |
| 2026-01-27 | 440.00 | 440.00 | 439.79 | 439.79 | 403.55 | 34,314 |
| 2026-01-26 | 440.00 | 445.00 | 425.20 | 439.85 | 403.61 | 207,567 |
| 2026-01-23 | 427.10 | 439.00 | 427.10 | 438.41 | 402.29 | 39,475 |
| 2026-01-22 | 425.00 | 430.12 | 425.00 | 430.12 | 394.68 | 38,043 |
| 2026-01-21 | 416.01 | 433.00 | 416.01 | 432.05 | 396.45 | 168,893 |
| 2026-01-20 | 436.50 | 436.50 | 432.00 | 433.18 | 397.49 | 35,644 |
| 2026-01-19 | 435.00 | 440.00 | 434.00 | 436.24 | 400.30 | 80,696 |
| 2026-01-16 | 454.00 | 456.59 | 435.00 | 436.09 | 400.16 | 373,876 |
| 2026-01-15 | 459.00 | 459.00 | 442.00 | 456.59 | 418.97 | 53,597 |
| 2026-01-14 | 460.00 | 460.00 | 458.00 | 458.69 | 420.90 | 35,178 |
| 2026-01-13 | 467.00 | 469.00 | 455.00 | 459.52 | 421.66 | 181,868 |
| 2026-01-12 | 465.00 | 467.00 | 461.00 | 465.42 | 427.07 | 116,892 |
| 2026-01-09 | 450.00 | 464.90 | 450.00 | 460.00 | 422.10 | 534,481 |
| 2026-01-08 | 430.00 | 440.00 | 428.00 | 436.85 | 400.86 | 182,271 |
| 2026-01-07 | 422.00 | 428.00 | 422.00 | 425.70 | 390.62 | 134,346 |
| 2026-01-06 | 405.50 | 420.00 | 405.50 | 415.79 | 381.53 | 52,250 |
| 2026-01-05 | 399.45 | 405.00 | 399.10 | 404.65 | 371.31 | 68,308 |
| 2026-01-02 | 395.00 | 400.00 | 394.20 | 399.45 | 366.54 | 202,804 |
| 2025-12-30 | 393.00 | 393.06 | 393.00 | 393.06 | 360.67 | 101,451 |
| 2025-12-29 | 390.00 | 394.00 | 390.00 | 393.50 | 361.08 | 81,979 |
| 2025-12-26 | 382.00 | 390.00 | 382.00 | 389.13 | 357.07 | 88,804 |
| 2025-12-24 | 382.71 | 382.71 | 380.00 | 380.97 | 349.58 | 72,303 |
| 2025-12-23 | 400.00 | 400.00 | 384.50 | 386.58 | 354.73 | 121,658 |
| 2025-12-22 | 394.00 | 399.99 | 393.00 | 395.09 | 362.54 | 20,249 |
| 2025-12-19 | 396.00 | 396.00 | 391.10 | 393.99 | 361.53 | 109,291 |
| 2025-12-18 | 390.00 | 390.00 | 380.21 | 386.59 | 354.74 | 111,430 |
| 2025-12-17 | 396.00 | 397.00 | 396.00 | 396.02 | 363.39 | 48,788 |
| 2025-12-16 | 404.50 | 404.50 | 397.00 | 397.53 | 364.78 | 117,691 |
| 2025-12-15 | 400.00 | 401.00 | 397.90 | 398.01 | 365.22 | 288,264 |
| 2025-12-12 | 400.00 | 400.00 | 392.00 | 399.68 | 366.75 | 265,800 |
| 2025-12-11 | 400.00 | 405.52 | 400.00 | 405.52 | 372.11 | 18,536 |
| 2025-12-10 | 403.01 | 406.49 | 396.50 | 405.52 | 372.11 | 280,472 |
| 2025-12-09 | 400.00 | 410.00 | 400.00 | 406.84 | 373.32 | 133,058 |
| 2025-12-05 | 389.99 | 399.96 | 386.10 | 397.53 | 364.78 | 157,487 |
| 2025-12-04 | 385.00 | 386.00 | 383.50 | 384.93 | 353.21 | 80,140 |
| 2025-12-03 | 378.00 | 384.00 | 375.01 | 380.05 | 348.74 | 216,093 |
| 2025-12-02 | 369.00 | 373.00 | 369.00 | 370.00 | 339.51 | 326,529 |
| 2025-12-01 | 370.00 | 373.00 | 369.00 | 369.50 | 339.05 | 103,473 |
| 2025-11-28 | 370.00 | 375.00 | 365.00 | 368.85 | 338.46 | 217,626 |
| 2025-11-27 | 359.99 | 370.00 | 359.99 | 363.27 | 333.34 | 232,973 |
| 2025-11-26 | 338.71 | 355.00 | 338.71 | 352.83 | 323.76 | 391,714 |
| 2025-11-25 | 330.00 | 344.00 | 330.00 | 338.71 | 310.80 | 393,301 |
| 2025-11-24 | 325.00 | 325.00 | 324.26 | 324.26 | 297.54 | 39,249 |
| 2025-11-21 | 325.00 | 325.00 | 321.02 | 325.00 | 298.22 | 91,317 |
| 2025-11-20 | 325.00 | 331.28 | 325.00 | 331.28 | 303.98 | 15,688 |
| 2025-11-19 | 324.00 | 332.99 | 324.00 | 331.28 | 303.98 | 191,654 |
| 2025-11-18 | 320.00 | 321.00 | 315.98 | 315.98 | 289.94 | 22,097 |
| 2025-11-17 | 316.00 | 319.90 | 315.98 | 315.98 | 289.94 | 122,536 |
| 2025-11-14 | 319.99 | 319.99 | 300.00 | 309.75 | 284.23 | 160,864 |
| 2025-11-13 | 321.30 | 324.00 | 315.00 | 321.70 | 295.19 | 176,429 |
| 2025-11-12 | 333.90 | 335.99 | 321.30 | 322.83 | 296.23 | 97,028 |
| 2025-11-11 | 335.00 | 335.00 | 330.00 | 333.47 | 305.99 | 77,702 |
| 2025-11-10 | 339.00 | 339.00 | 334.00 | 335.65 | 307.99 | 27,817 |
| 2025-11-07 | 332.90 | 333.00 | 326.14 | 329.45 | 302.30 | 144,849 |
| 2025-11-06 | 333.00 | 333.00 | 324.90 | 326.14 | 299.27 | 111,740 |
| 2025-11-05 | 314.00 | 333.00 | 310.86 | 322.93 | 296.32 | 128,683 |
| 2025-11-04 | 308.00 | 315.10 | 308.00 | 313.75 | 287.90 | 225,116 |
| 2025-11-03 | 300.01 | 310.00 | 299.00 | 305.88 | 280.68 | 144,451 |
| 2025-10-30 | 290.00 | 300.00 | 289.00 | 296.21 | 271.80 | 228,467 |
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.