Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 235.00 | 244.99 | 230.01 | 233.96 | 204.21 | 347,754 |
| 2025-05-05 | 227.40 | 250.00 | 227.40 | 245.96 | 214.69 | 241,503 |
| 2025-05-02 | 227.48 | 227.50 | 226.90 | 227.49 | 198.56 | 24,121 |
| 2025-04-30 | 225.00 | 229.50 | 225.00 | 227.49 | 198.56 | 52,251 |
| 2025-04-29 | 222.00 | 225.90 | 222.00 | 224.36 | 195.83 | 85,440 |
| 2025-04-28 | 222.00 | 222.00 | 220.00 | 221.71 | 193.52 | 176,598 |
| 2025-04-25 | 222.00 | 222.00 | 221.00 | 222.00 | 193.77 | 333,157 |
| 2025-04-24 | 222.00 | 222.02 | 222.00 | 222.02 | 193.79 | 42,558 |
| 2025-04-23 | 221.00 | 222.90 | 220.85 | 220.85 | 192.77 | 35,621 |
| 2025-04-22 | 216.00 | 216.16 | 216.00 | 216.16 | 188.68 | 41,000 |
| 2025-04-21 | 218.00 | 221.28 | 218.00 | 221.28 | 193.14 | 35,604 |
| 2025-04-17 | 221.28 | 221.28 | 221.28 | 221.28 | 193.14 | 1,630 |
| 2025-04-16 | 215.20 | 222.00 | 215.00 | 221.28 | 193.14 | 58,969 |
| 2025-04-15 | 215.82 | 222.00 | 215.82 | 219.30 | 191.42 | 54,724 |
| 2025-04-14 | 212.60 | 218.80 | 212.60 | 215.82 | 188.38 | 203,661 |
| 2025-04-11 | 215.60 | 215.60 | 212.51 | 212.60 | 185.57 | 105,821 |
| 2025-04-10 | 216.96 | 216.96 | 214.00 | 215.59 | 188.18 | 59,676 |
| 2025-04-09 | 212.00 | 215.00 | 210.00 | 214.81 | 187.50 | 669,621 |
| 2025-04-08 | 215.90 | 216.10 | 213.00 | 214.42 | 187.16 | 308,509 |
| 2025-04-07 | 218.50 | 218.50 | 210.10 | 215.93 | 188.47 | 382,047 |
| 2025-04-04 | 224.59 | 224.59 | 222.94 | 222.94 | 194.59 | 138,370 |
| 2025-04-03 | 224.00 | 224.59 | 224.00 | 224.59 | 196.03 | 23,272 |
| 2025-04-02 | 225.00 | 225.00 | 224.59 | 224.59 | 196.03 | 16,176 |
| 2025-04-01 | 224.00 | 230.00 | 223.05 | 224.59 | 196.03 | 124,155 |
| 2025-03-31 | 230.70 | 231.00 | 224.00 | 225.30 | 196.65 | 208,466 |
| 2025-03-28 | 232.00 | 232.00 | 230.00 | 230.44 | 201.14 | 95,135 |
| 2025-03-27 | 230.01 | 232.00 | 230.00 | 231.97 | 202.48 | 97,465 |
| 2025-03-26 | 232.50 | 232.50 | 232.00 | 232.00 | 202.50 | 16,789 |
| 2025-03-25 | 230.00 | 232.00 | 230.00 | 232.00 | 202.50 | 108,554 |
| 2025-03-24 | 231.00 | 231.08 | 231.00 | 231.08 | 201.70 | 97,313 |
| 2025-03-21 | 231.00 | 231.08 | 230.00 | 231.08 | 201.70 | 263,259 |
| 2025-03-20 | 234.00 | 234.00 | 233.97 | 233.97 | 204.22 | 112,156 |
| 2025-03-19 | 235.00 | 236.00 | 234.00 | 235.16 | 205.26 | 235,853 |
| 2025-03-18 | 235.70 | 235.70 | 234.00 | 234.56 | 204.74 | 67,123 |
| 2025-03-17 | 241.00 | 241.00 | 235.00 | 237.57 | 207.36 | 436,975 |
| 2025-03-14 | 240.00 | 242.04 | 240.00 | 242.04 | 211.26 | 155,442 |
| 2025-03-13 | 230.50 | 235.00 | 230.50 | 235.00 | 205.12 | 137,312 |
| 2025-03-12 | 225.00 | 230.00 | 225.00 | 227.98 | 198.99 | 99,314 |
| 2025-03-11 | 225.50 | 226.00 | 224.00 | 224.92 | 196.32 | 44,829 |
| 2025-03-10 | 225.00 | 229.00 | 223.50 | 223.50 | 195.08 | 90,596 |
| 2025-03-07 | 222.50 | 223.10 | 222.50 | 222.95 | 194.60 | 40,320 |
| 2025-03-06 | 219.80 | 220.00 | 219.80 | 220.00 | 192.03 | 83,946 |
| 2025-03-05 | 220.00 | 220.00 | 220.00 | 220.00 | 192.03 | 127,808 |
| 2025-03-04 | 217.01 | 218.00 | 217.01 | 217.49 | 189.84 | 44,133 |
| 2025-03-03 | 214.00 | 218.00 | 214.00 | 215.94 | 188.48 | 107,428 |
| 2025-02-28 | 214.34 | 214.34 | 214.33 | 214.33 | 187.08 | 13,606 |
| 2025-02-27 | 214.33 | 214.33 | 214.33 | 214.33 | 187.08 | 78 |
| 2025-02-26 | 215.00 | 215.00 | 214.00 | 214.33 | 187.08 | 68,870 |
| 2025-02-25 | 215.00 | 215.00 | 215.00 | 215.00 | 187.66 | 54,219 |
| 2025-02-24 | 220.00 | 220.00 | 218.00 | 218.84 | 191.01 | 40,865 |
| 2025-02-21 | 219.70 | 219.70 | 219.20 | 219.20 | 191.33 | 13,532 |
| 2025-02-20 | 217.00 | 219.20 | 217.00 | 219.20 | 191.33 | 54,125 |
| 2025-02-19 | 219.00 | 219.00 | 211.00 | 213.32 | 186.20 | 86,502 |
| 2025-02-18 | 213.00 | 215.00 | 213.00 | 214.40 | 187.14 | 89,099 |
| 2025-02-17 | 212.00 | 215.00 | 212.00 | 214.84 | 187.52 | 47,433 |
| 2025-02-14 | 210.10 | 213.00 | 210.10 | 211.77 | 184.84 | 116,978 |
| 2025-02-13 | 210.99 | 210.99 | 210.21 | 210.21 | 183.48 | 12,898 |
| 2025-02-12 | 211.00 | 211.00 | 209.00 | 210.21 | 183.48 | 110,350 |
| 2025-02-11 | 210.00 | 210.00 | 210.00 | 210.00 | 183.30 | 51,093 |
| 2025-02-10 | 208.00 | 208.00 | 207.00 | 207.08 | 180.75 | 330,807 |
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.