Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 265.10 | 272.27 | 265.10 | 271.40 | 247.60 | 5,507,083 |
| 2024-08-12 | 269.63 | 269.63 | 267.00 | 267.00 | 243.59 | 6,331,445 |
| 2024-08-09 | 268.31 | 269.73 | 265.01 | 267.10 | 243.68 | 13,459,590 |
| 2024-08-08 | 271.98 | 271.98 | 265.10 | 268.35 | 244.82 | 3,645,166 |
| 2024-08-07 | 273.49 | 273.49 | 265.00 | 272.00 | 248.15 | 3,319,882 |
| 2024-08-06 | 270.20 | 273.20 | 264.75 | 272.50 | 248.61 | 7,232,180 |
| 2024-08-05 | 276.99 | 276.99 | 268.00 | 268.00 | 244.50 | 7,912,637 |
| 2024-08-02 | 276.48 | 283.00 | 273.48 | 276.99 | 252.70 | 5,751,507 |
| 2024-08-01 | 278.44 | 280.50 | 273.01 | 278.50 | 254.08 | 4,969,497 |
| 2024-07-31 | 276.99 | 279.90 | 275.00 | 279.90 | 255.36 | 2,807,818 |
| 2024-07-30 | 275.00 | 278.51 | 275.00 | 277.50 | 253.17 | 3,838,143 |
| 2024-07-29 | 276.27 | 277.50 | 273.13 | 277.50 | 253.17 | 6,178,135 |
| 2024-07-26 | 276.50 | 276.50 | 275.01 | 276.27 | 252.04 | 5,929,225 |
| 2024-07-25 | 276.00 | 277.01 | 274.57 | 276.50 | 252.25 | 34,421,273 |
| 2024-07-24 | 277.00 | 277.80 | 275.53 | 277.00 | 252.71 | 3,903,431 |
| 2024-07-23 | 276.66 | 278.00 | 276.26 | 276.99 | 252.70 | 15,771,910 |
| 2024-07-22 | 278.00 | 278.00 | 276.10 | 277.00 | 252.71 | 2,519,156 |
| 2024-07-19 | 273.90 | 279.09 | 270.87 | 276.10 | 251.89 | 1,093,977 |
| 2024-07-18 | 271.75 | 275.22 | 271.35 | 275.00 | 250.89 | 16,842,551 |
| 2024-07-17 | 272.05 | 272.52 | 271.56 | 272.52 | 248.62 | 8,696,000 |
| 2024-07-15 | 271.47 | 274.50 | 270.00 | 272.01 | 248.16 | 2,479,393 |
| 2024-07-12 | 270.65 | 272.50 | 265.97 | 272.00 | 248.15 | 12,946,260 |
| 2024-07-11 | 263.99 | 270.65 | 263.99 | 270.65 | 246.92 | 6,166,120 |
| 2024-07-10 | 260.00 | 263.93 | 259.83 | 263.00 | 239.94 | 3,357,960 |
| 2024-07-09 | 259.12 | 262.00 | 257.30 | 260.00 | 237.20 | 3,882,584 |
| 2024-07-08 | 258.70 | 262.84 | 258.50 | 259.12 | 236.40 | 383,269 |
| 2024-07-05 | 258.00 | 262.50 | 257.50 | 258.56 | 235.89 | 3,566,987 |
| 2024-07-04 | 254.00 | 258.88 | 254.00 | 256.50 | 234.01 | 16,679,840 |
| 2024-07-03 | 257.00 | 259.32 | 255.00 | 256.02 | 233.57 | 5,486,119 |
| 2024-07-02 | 256.86 | 257.15 | 253.01 | 255.01 | 232.65 | 8,962,248 |
| 2024-07-01 | 257.57 | 259.97 | 255.00 | 258.00 | 235.38 | 6,189,572 |
| 2024-06-28 | 258.90 | 258.95 | 253.99 | 257.00 | 234.46 | 1,508,866 |
| 2024-06-27 | 258.21 | 259.31 | 258.21 | 258.64 | 235.96 | 9,450,545 |
| 2024-06-26 | 258.98 | 261.98 | 258.20 | 259.92 | 237.13 | 16,037,440 |
| 2024-06-25 | 259.97 | 259.97 | 258.50 | 259.00 | 236.29 | 2,097,299 |
| 2024-06-24 | 260.01 | 260.13 | 258.85 | 259.97 | 237.17 | 2,174,396 |
| 2024-06-21 | 260.00 | 260.15 | 258.72 | 260.00 | 237.20 | 6,096,539 |
| 2024-06-19 | 259.81 | 260.85 | 258.52 | 260.00 | 237.20 | 8,822,733 |
| 2024-06-18 | 260.00 | 261.87 | 257.03 | 260.00 | 237.20 | 2,337,679 |
| 2024-06-17 | 263.16 | 263.16 | 259.90 | 259.90 | 237.11 | 2,320,229 |
| 2024-06-14 | 259.89 | 263.66 | 259.31 | 260.87 | 238.00 | 8,601,845 |
| 2024-06-13 | 263.00 | 264.09 | 259.38 | 260.00 | 237.20 | 12,120,760 |
| 2024-06-12 | 264.93 | 266.26 | 262.50 | 263.00 | 239.94 | 11,787,020 |
| 2024-06-11 | 267.00 | 267.99 | 263.00 | 263.00 | 239.94 | 9,687,915 |
| 2024-06-10 | 269.00 | 269.00 | 265.01 | 266.00 | 242.68 | 4,543,599 |
| 2024-06-07 | 270.00 | 273.00 | 263.84 | 269.00 | 245.41 | 4,279,073 |
| 2024-06-06 | 272.03 | 273.03 | 270.61 | 271.99 | 248.14 | 1,246,081 |
| 2024-06-05 | 272.01 | 272.63 | 271.55 | 272.00 | 248.15 | 4,120,947 |
| 2024-06-04 | 272.00 | 274.80 | 271.03 | 272.00 | 248.15 | 2,325,182 |
| 2024-06-03 | 272.00 | 275.00 | 271.78 | 272.00 | 248.15 | 11,215,320 |
| 2024-05-31 | 273.00 | 275.16 | 270.00 | 272.00 | 248.15 | 12,152,650 |
| 2024-05-30 | 272.01 | 272.94 | 272.00 | 272.00 | 248.15 | 20,274,961 |
| 2024-05-29 | 272.00 | 277.01 | 272.00 | 272.00 | 248.15 | 8,340,901 |
| 2024-05-28 | 276.00 | 277.18 | 272.00 | 272.00 | 248.15 | 5,557,385 |
| 2024-05-27 | 277.18 | 278.97 | 275.06 | 276.00 | 251.80 | 5,087,822 |
| 2024-05-24 | 275.17 | 277.01 | 274.47 | 276.00 | 251.80 | 6,731,700 |
| 2024-05-23 | 273.01 | 275.01 | 271.00 | 274.01 | 249.98 | 5,169,883 |
| 2024-05-22 | 271.84 | 274.00 | 268.01 | 273.00 | 249.06 | 18,495,180 |
| 2024-05-20 | 266.50 | 273.95 | 263.84 | 272.34 | 248.46 | 1,256,997 |
| 2024-05-17 | 269.00 | 269.00 | 266.48 | 268.58 | 245.03 | 1,967,616 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 10.2724 CLP |
| 2025-11-27 | 6.8639 CLP |
| 2025-04-23 | 7.9243 CLP |
| 2025-01-06 | 6.3000 CLP |
| 2024-05-13 | 14.4695 CLP |
| 2023-12-11 | 6.5371 CLP |
| 2023-04-24 | 8.2120 CLP |
| 2022-12-12 | 5.7199 CLP |
| 2022-03-24 | 7.0273 CLP |
| 2021-11-03 | 6.5371 CLP |
| 2021-05-13 | 4.3709 CLP |
| 2020-12-10 | 10.5900 CLP |
| 2020-01-15 | 7.2616 CLP |
| 2019-05-17 | 14.6474 CLP |
| 2019-01-17 | 7.0639 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.