Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 274.00 | 287.20 | 274.00 | 279.16 | 256.16 | 155,973 |
| 2025-10-28 | 272.10 | 273.90 | 272.10 | 273.57 | 251.03 | 30,787 |
| 2025-10-27 | 270.00 | 271.00 | 264.00 | 266.05 | 244.13 | 227,591 |
| 2025-10-24 | 264.00 | 266.00 | 264.00 | 265.65 | 243.76 | 97,466 |
| 2025-10-23 | 265.00 | 265.00 | 262.00 | 263.62 | 241.90 | 166,918 |
| 2025-10-22 | 269.00 | 269.00 | 260.00 | 261.87 | 240.29 | 119,722 |
| 2025-10-21 | 260.00 | 270.00 | 260.00 | 266.80 | 244.82 | 312,343 |
| 2025-10-20 | 259.00 | 260.00 | 257.90 | 259.95 | 238.53 | 504,486 |
| 2025-10-17 | 245.00 | 254.00 | 245.00 | 250.95 | 230.27 | 199,678 |
| 2025-10-16 | 247.50 | 247.94 | 247.50 | 247.94 | 227.51 | 47,715 |
| 2025-10-15 | 248.64 | 248.64 | 248.64 | 248.64 | 228.15 | 4,753 |
| 2025-10-14 | 250.00 | 250.00 | 248.64 | 248.64 | 228.15 | 14,262 |
| 2025-10-13 | 245.00 | 249.50 | 245.00 | 248.64 | 228.15 | 33,388 |
| 2025-10-10 | 248.00 | 250.10 | 246.00 | 249.24 | 228.70 | 196,176 |
| 2025-10-09 | 260.00 | 260.00 | 240.00 | 246.27 | 225.98 | 134,178 |
| 2025-10-08 | 250.78 | 250.78 | 250.61 | 250.61 | 229.96 | 112,784 |
| 2025-10-07 | 251.04 | 251.04 | 250.00 | 250.78 | 230.12 | 43,781 |
| 2025-10-06 | 255.00 | 255.08 | 251.00 | 251.04 | 230.36 | 42,055 |
| 2025-10-03 | 254.50 | 258.10 | 251.00 | 255.08 | 234.06 | 265,616 |
| 2025-10-02 | 250.00 | 251.00 | 250.00 | 251.00 | 230.32 | 17,264 |
| 2025-10-01 | 250.00 | 251.00 | 250.00 | 251.00 | 230.32 | 54,960 |
| 2025-09-30 | 250.00 | 251.10 | 250.00 | 251.06 | 230.37 | 36,372 |
| 2025-09-29 | 249.00 | 249.00 | 248.50 | 249.00 | 228.48 | 101,039 |
| 2025-09-26 | 250.42 | 250.42 | 250.00 | 250.08 | 229.47 | 83,821 |
| 2025-09-25 | 250.40 | 251.00 | 250.00 | 250.42 | 229.79 | 92,147 |
| 2025-09-24 | 260.00 | 260.00 | 250.00 | 250.24 | 229.62 | 124,012 |
| 2025-09-23 | 260.00 | 260.00 | 249.38 | 250.22 | 229.60 | 441,184 |
| 2025-09-22 | 245.00 | 253.00 | 243.00 | 249.38 | 228.83 | 237,166 |
| 2025-09-17 | 245.00 | 245.00 | 244.40 | 244.51 | 224.36 | 103,098 |
| 2025-09-16 | 243.00 | 245.00 | 243.00 | 243.21 | 223.17 | 70,376 |
| 2025-09-15 | 242.00 | 242.00 | 239.00 | 239.69 | 219.94 | 136,401 |
| 2025-09-12 | 236.00 | 241.90 | 236.00 | 237.86 | 218.26 | 71,650 |
| 2025-09-11 | 236.10 | 237.00 | 233.91 | 233.91 | 214.64 | 11,031 |
| 2025-09-10 | 234.00 | 235.62 | 230.01 | 233.91 | 214.64 | 279,361 |
| 2025-09-09 | 238.00 | 238.00 | 234.00 | 234.88 | 215.53 | 81,155 |
| 2025-09-08 | 240.00 | 240.00 | 235.00 | 237.53 | 217.96 | 172,312 |
| 2025-09-05 | 240.00 | 244.60 | 239.76 | 239.76 | 220.00 | 286,579 |
| 2025-09-04 | 240.00 | 240.00 | 238.87 | 238.87 | 219.19 | 294,645 |
| 2025-09-03 | 235.11 | 240.00 | 235.00 | 239.25 | 219.54 | 293,563 |
| 2025-09-02 | 239.10 | 240.00 | 239.10 | 239.82 | 220.06 | 68,324 |
| 2025-09-01 | 235.10 | 239.40 | 235.10 | 237.49 | 217.92 | 54,303 |
| 2025-08-29 | 235.00 | 239.90 | 235.00 | 235.14 | 215.77 | 98,029 |
| 2025-08-28 | 236.28 | 236.28 | 234.00 | 235.81 | 216.38 | 122,224 |
| 2025-08-27 | 236.50 | 243.99 | 235.00 | 236.38 | 216.90 | 272,034 |
| 2025-08-26 | 229.90 | 236.80 | 229.90 | 234.85 | 215.50 | 128,240 |
| 2025-08-25 | 223.10 | 225.00 | 222.00 | 223.16 | 204.77 | 226,376 |
| 2025-08-22 | 225.00 | 225.00 | 223.00 | 223.46 | 205.05 | 97,124 |
| 2025-08-21 | 222.12 | 222.12 | 222.10 | 222.11 | 203.81 | 102,536 |
| 2025-08-20 | 222.00 | 224.22 | 220.00 | 222.00 | 203.71 | 1,544,171 |
| 2025-08-19 | 221.00 | 222.00 | 219.97 | 222.00 | 203.71 | 106,561 |
| 2025-08-18 | 220.00 | 220.00 | 219.97 | 219.97 | 201.85 | 45,607 |
| 2025-08-14 | 220.11 | 220.12 | 220.00 | 220.05 | 201.92 | 82,898 |
| 2025-08-13 | 220.11 | 222.95 | 220.11 | 222.95 | 204.58 | 17,264 |
| 2025-08-12 | 221.00 | 222.95 | 221.00 | 222.95 | 204.58 | 7,742 |
| 2025-08-11 | 220.11 | 223.00 | 220.11 | 222.95 | 204.58 | 196,247 |
| 2025-08-08 | 221.00 | 223.31 | 221.00 | 223.31 | 204.91 | 27,842 |
| 2025-08-07 | 223.90 | 223.90 | 223.00 | 223.31 | 204.91 | 37,908 |
| 2025-08-06 | 223.00 | 224.78 | 223.00 | 224.78 | 206.26 | 15,692 |
| 2025-08-05 | 225.00 | 225.00 | 223.00 | 224.78 | 206.26 | 21,059 |
| 2025-08-04 | 225.00 | 225.00 | 223.00 | 224.78 | 206.26 | 90,214 |
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.