Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 625.50 | 625.50 | 616.00 | 622.13 | 622.13 | 83,869 |
| 2026-10-15 | 626.00 | 626.00 | 625.00 | 625.36 | 625.36 | 48,879 |
| 2026-10-14 | 638.00 | 638.00 | 626.00 | 632.03 | 632.03 | 35,217 |
| 2026-10-13 | 638.00 | 638.00 | 633.00 | 633.00 | 633.00 | 13,694 |
| 2026-10-09 | 631.00 | 636.00 | 630.00 | 631.93 | 631.93 | 35,241 |
| 2026-10-08 | 640.00 | 640.00 | 639.99 | 640.00 | 640.00 | 23,750 |
| 2026-10-07 | 630.00 | 638.00 | 630.00 | 632.46 | 632.46 | 52,972 |
| 2026-10-06 | 632.00 | 632.00 | 630.00 | 631.37 | 631.37 | 50,500 |
| 2026-10-05 | 636.00 | 636.00 | 633.00 | 633.00 | 633.00 | 24,897 |
| 2026-10-02 | 637.00 | 638.00 | 637.00 | 638.00 | 638.00 | 19,970 |
| 2026-10-01 | 645.00 | 645.00 | 637.00 | 639.60 | 639.60 | 60,587 |
| 2026-09-30 | 638.90 | 638.90 | 633.00 | 636.54 | 636.54 | 45,999 |
| 2026-09-29 | 611.00 | 630.00 | 605.00 | 630.00 | 630.00 | 436,405 |
| 2026-09-28 | 623.00 | 623.00 | 600.00 | 602.09 | 602.09 | 144,226 |
| 2026-09-25 | 630.00 | 630.00 | 620.00 | 623.08 | 623.08 | 166,967 |
| 2026-09-24 | 650.00 | 650.00 | 630.00 | 632.88 | 632.88 | 326,626 |
| 2026-09-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 12,982 |
| 2026-09-22 | 649.85 | 660.00 | 649.85 | 650.00 | 650.00 | 349,150 |
| 2026-09-21 | 635.00 | 652.00 | 635.00 | 649.85 | 649.85 | 180,087 |
Page 1 of 1 · 19 trading days
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.