Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 208.00 | 208.00 | 207.00 | 207.08 | 180.75 | 330,807 |
| 2025-02-07 | 207.10 | 210.00 | 207.00 | 207.96 | 181.52 | 182,407 |
| 2025-02-06 | 207.00 | 207.50 | 207.00 | 207.05 | 180.72 | 409,057 |
| 2025-02-05 | 210.01 | 210.01 | 210.00 | 210.00 | 183.30 | 176,097 |
| 2025-02-04 | 209.10 | 211.50 | 209.10 | 210.26 | 183.53 | 293,110 |
| 2025-02-03 | 204.50 | 209.00 | 204.50 | 207.34 | 180.98 | 80,381 |
| 2025-01-31 | 205.30 | 206.71 | 205.00 | 205.66 | 179.51 | 194,614 |
| 2025-01-30 | 206.00 | 206.00 | 204.01 | 205.57 | 179.43 | 321,021 |
| 2025-01-29 | 206.71 | 206.71 | 205.73 | 206.30 | 180.07 | 234,132 |
| 2025-01-28 | 207.00 | 207.00 | 205.00 | 205.73 | 179.57 | 137,401 |
| 2025-01-27 | 207.00 | 207.00 | 206.50 | 206.89 | 180.58 | 90,420 |
| 2025-01-24 | 207.00 | 207.02 | 207.00 | 207.02 | 180.70 | 78,825 |
| 2025-01-23 | 208.00 | 208.00 | 205.00 | 206.45 | 180.20 | 198,381 |
| 2025-01-22 | 208.47 | 208.47 | 205.00 | 207.75 | 181.33 | 37,815 |
| 2025-01-21 | 210.00 | 210.00 | 208.00 | 208.47 | 181.96 | 221,612 |
| 2025-01-20 | 209.98 | 210.00 | 209.97 | 209.97 | 183.27 | 316,350 |
| 2025-01-17 | 206.30 | 208.97 | 206.30 | 207.00 | 180.68 | 167,428 |
| 2025-01-16 | 206.50 | 207.00 | 206.00 | 206.19 | 179.97 | 64,189 |
| 2025-01-15 | 209.98 | 209.98 | 205.00 | 205.87 | 179.69 | 198,835 |
| 2025-01-14 | 207.90 | 209.99 | 207.90 | 209.61 | 182.96 | 153,703 |
| 2025-01-13 | 207.00 | 208.00 | 207.00 | 207.90 | 181.47 | 59,754 |
| 2025-01-10 | 210.00 | 210.00 | 208.00 | 208.99 | 182.42 | 197,066 |
| 2025-01-09 | 209.89 | 210.00 | 209.89 | 209.93 | 183.24 | 106,387 |
| 2025-01-08 | 212.00 | 212.05 | 209.89 | 209.89 | 183.20 | 147,976 |
| 2025-01-07 | 212.91 | 212.92 | 212.91 | 212.92 | 185.85 | 232,793 |
| 2025-01-06 | 213.00 | 213.00 | 212.00 | 212.91 | 185.84 | 94,859 |
| 2025-01-03 | 214.00 | 214.00 | 211.50 | 213.19 | 186.08 | 348,067 |
| 2025-01-02 | 210.01 | 214.86 | 210.01 | 214.37 | 187.11 | 162,417 |
| 2024-12-30 | 214.93 | 214.94 | 214.93 | 214.94 | 187.61 | 59,439 |
| 2024-12-27 | 216.00 | 216.00 | 212.20 | 215.47 | 188.07 | 214,095 |
| 2024-12-26 | 205.90 | 216.00 | 205.90 | 215.76 | 188.33 | 650,164 |
| 2024-12-24 | 205.90 | 205.90 | 202.00 | 205.35 | 179.24 | 108,691 |
| 2024-12-23 | 200.00 | 204.00 | 200.00 | 203.18 | 177.35 | 222,405 |
| 2024-12-20 | 196.00 | 200.00 | 196.00 | 200.00 | 174.57 | 162,494 |
| 2024-12-19 | 192.50 | 195.00 | 192.10 | 193.20 | 168.63 | 105,096 |
| 2024-12-18 | 194.00 | 196.10 | 190.00 | 190.00 | 165.84 | 1,136,820 |
| 2024-12-17 | 196.00 | 196.00 | 194.20 | 195.30 | 170.47 | 207,958 |
| 2024-12-16 | 195.00 | 197.00 | 194.00 | 195.48 | 170.62 | 236,228 |
| 2024-12-13 | 200.50 | 200.50 | 196.00 | 196.51 | 171.52 | 179,506 |
| 2024-12-12 | 200.20 | 200.28 | 197.00 | 200.28 | 174.81 | 33,491 |
| 2024-12-11 | 200.00 | 202.00 | 197.00 | 200.28 | 174.81 | 330,095 |
| 2024-12-10 | 198.06 | 201.00 | 197.99 | 199.22 | 173.89 | 134,129 |
| 2024-12-09 | 196.00 | 199.00 | 196.00 | 198.06 | 172.88 | 27,647 |
| 2024-12-06 | 196.02 | 200.00 | 196.02 | 198.12 | 172.93 | 200,176 |
| 2024-12-05 | 199.00 | 203.90 | 195.20 | 198.06 | 172.88 | 144,448 |
| 2024-12-04 | 200.00 | 200.00 | 198.50 | 198.80 | 173.52 | 165,398 |
| 2024-12-03 | 198.90 | 199.00 | 197.90 | 198.50 | 173.26 | 491,681 |
| 2024-12-02 | 197.00 | 200.00 | 194.00 | 195.36 | 170.52 | 718,956 |
| 2024-11-29 | 192.00 | 193.00 | 189.00 | 190.39 | 166.18 | 613,835 |
| 2024-11-28 | 184.00 | 186.00 | 184.00 | 186.00 | 162.35 | 308,686 |
| 2024-11-27 | 183.00 | 183.00 | 182.00 | 182.19 | 159.02 | 179,407 |
| 2024-11-26 | 182.00 | 183.00 | 182.00 | 183.00 | 159.73 | 9,061 |
| 2024-11-25 | 180.00 | 183.00 | 180.00 | 183.00 | 159.73 | 160,194 |
| 2024-11-22 | 183.00 | 183.00 | 183.00 | 183.00 | 159.73 | 14,633 |
| 2024-11-21 | 180.97 | 183.01 | 180.97 | 183.00 | 159.73 | 115,528 |
| 2024-11-20 | 179.00 | 181.00 | 179.00 | 180.97 | 157.96 | 288,586 |
| 2024-11-19 | 175.00 | 180.70 | 175.00 | 179.28 | 156.48 | 48,209 |
| 2024-11-18 | 178.00 | 181.00 | 178.00 | 180.76 | 157.78 | 524,882 |
| 2024-11-15 | 176.00 | 176.04 | 176.00 | 176.04 | 153.66 | 117,174 |
| 2024-11-14 | 172.50 | 172.50 | 172.00 | 172.00 | 150.13 | 25,581 |
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.