Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 269.49 | 269.49 | 267.00 | 268.00 | 244.50 | 5,101,107 |
| 2024-05-15 | 268.80 | 269.99 | 267.78 | 267.86 | 244.37 | 1,368,926 |
| 2024-05-14 | 271.51 | 271.81 | 266.50 | 268.00 | 244.50 | 2,800,683 |
| 2024-05-13 | 270.00 | 271.50 | 267.83 | 269.99 | 246.32 | 1,267,312 |
| 2024-05-10 | 282.51 | 283.47 | 280.00 | 283.10 | 245.08 | 2,702,990 |
| 2024-05-09 | 280.00 | 282.00 | 279.85 | 282.00 | 244.12 | 8,989,689 |
| 2024-05-08 | 281.01 | 281.01 | 277.90 | 280.00 | 242.39 | 1,632,159 |
| 2024-05-07 | 279.90 | 281.00 | 277.64 | 279.00 | 241.53 | 4,862,335 |
| 2024-05-06 | 282.00 | 282.77 | 276.02 | 278.02 | 240.68 | 1,497,929 |
| 2024-05-03 | 279.65 | 281.40 | 277.02 | 281.30 | 243.52 | 4,565,645 |
| 2024-05-02 | 273.95 | 276.99 | 273.00 | 276.88 | 239.69 | 6,496,261 |
| 2024-04-30 | 273.43 | 274.90 | 270.00 | 274.00 | 237.20 | 7,564,269 |
| 2024-04-29 | 268.00 | 272.50 | 266.01 | 271.00 | 234.60 | 5,944,963 |
| 2024-04-26 | 273.00 | 273.00 | 266.01 | 268.00 | 232.00 | 6,244,462 |
| 2024-04-25 | 268.49 | 269.99 | 266.00 | 269.99 | 233.73 | 4,511,818 |
| 2024-04-24 | 268.40 | 269.96 | 266.10 | 266.10 | 230.36 | 2,795,564 |
| 2024-04-23 | 270.10 | 272.89 | 266.92 | 268.31 | 232.27 | 4,682,370 |
| 2024-04-22 | 266.02 | 273.50 | 266.02 | 273.50 | 236.76 | 1,997,257 |
| 2024-04-19 | 273.87 | 273.87 | 265.02 | 265.02 | 229.42 | 4,176,063 |
| 2024-04-18 | 273.50 | 275.00 | 270.50 | 273.53 | 236.79 | 2,194,508 |
| 2024-04-17 | 273.06 | 276.00 | 273.00 | 273.54 | 236.80 | 2,018,624 |
| 2024-04-16 | 278.73 | 278.73 | 272.00 | 276.99 | 239.79 | 6,160,229 |
| 2024-04-15 | 280.00 | 280.78 | 275.01 | 278.00 | 240.66 | 3,463,336 |
| 2024-04-12 | 282.00 | 283.48 | 278.50 | 281.99 | 244.11 | 1,624,153 |
| 2024-04-11 | 280.50 | 282.50 | 279.00 | 282.00 | 244.12 | 6,383,196 |
| 2024-04-10 | 277.99 | 280.50 | 277.99 | 280.50 | 242.82 | 4,799,702 |
| 2024-04-09 | 276.50 | 278.71 | 276.01 | 277.00 | 239.79 | 15,350,990 |
| 2024-04-08 | 279.00 | 279.00 | 275.10 | 275.10 | 238.15 | 6,185,009 |
| 2024-04-05 | 280.06 | 281.00 | 276.00 | 278.50 | 241.09 | 3,354,665 |
| 2024-04-04 | 283.90 | 283.90 | 276.56 | 279.30 | 241.79 | 3,097,743 |
| 2024-04-03 | 284.00 | 284.00 | 282.53 | 283.98 | 245.84 | 1,043,630 |
| 2024-04-02 | 283.14 | 286.60 | 281.00 | 283.50 | 245.42 | 2,231,826 |
| 2024-04-01 | 285.00 | 285.00 | 281.49 | 283.50 | 245.42 | 1,923,727 |
| 2024-03-28 | 284.00 | 286.00 | 279.53 | 286.00 | 247.59 | 2,389,571 |
| 2024-03-27 | 279.99 | 284.00 | 279.01 | 284.00 | 245.85 | 1,964,409 |
| 2024-03-26 | 276.01 | 279.49 | 276.00 | 278.99 | 241.52 | 2,919,214 |
| 2024-03-25 | 277.11 | 278.05 | 274.23 | 275.85 | 238.80 | 8,196,892 |
| 2024-03-22 | 283.70 | 286.00 | 277.51 | 279.65 | 242.09 | 1,808,020 |
| 2024-03-21 | 285.99 | 286.00 | 283.10 | 283.10 | 245.08 | 2,155,445 |
| 2024-03-20 | 285.00 | 287.01 | 283.14 | 285.99 | 247.58 | 5,607,288 |
| 2024-03-19 | 282.00 | 284.70 | 273.21 | 284.47 | 246.26 | 2,675,167 |
| 2024-03-18 | 281.40 | 282.01 | 277.00 | 280.00 | 242.39 | 4,527,459 |
| 2024-03-15 | 277.00 | 281.40 | 276.05 | 281.40 | 243.60 | 39,473,141 |
| 2024-03-14 | 277.25 | 279.53 | 271.00 | 278.00 | 240.66 | 1,146,188 |
| 2024-03-13 | 276.50 | 279.99 | 276.50 | 277.25 | 240.01 | 954,859 |
| 2024-03-12 | 275.72 | 279.83 | 275.72 | 276.50 | 239.36 | 2,017,371 |
| 2024-03-11 | 282.01 | 282.04 | 276.00 | 278.50 | 241.09 | 1,612,268 |
| 2024-03-08 | 280.00 | 281.00 | 270.00 | 279.98 | 242.37 | 3,434,413 |
| 2024-03-07 | 278.99 | 279.01 | 277.25 | 277.50 | 240.23 | 2,825,951 |
| 2024-03-06 | 276.15 | 279.99 | 276.15 | 279.49 | 241.95 | 2,262,743 |
| 2024-03-05 | 279.33 | 282.00 | 275.17 | 282.00 | 244.12 | 5,212,490 |
| 2024-03-04 | 286.00 | 286.00 | 275.01 | 278.51 | 241.10 | 8,168,878 |
| 2024-03-01 | 285.01 | 288.00 | 284.50 | 286.00 | 247.59 | 2,521,015 |
| 2024-02-29 | 288.89 | 291.99 | 284.00 | 284.00 | 245.85 | 5,493,694 |
| 2024-02-28 | 285.00 | 289.84 | 285.00 | 288.93 | 250.12 | 2,214,859 |
| 2024-02-27 | 284.95 | 284.99 | 282.89 | 284.80 | 246.55 | 1,227,225 |
| 2024-02-26 | 282.03 | 283.00 | 280.76 | 283.00 | 244.99 | 1,684,240 |
| 2024-02-23 | 285.90 | 285.90 | 280.57 | 283.02 | 245.01 | 3,123,775 |
| 2024-02-22 | 283.21 | 286.90 | 283.00 | 285.90 | 247.50 | 1,677,531 |
| 2024-02-21 | 283.04 | 287.97 | 283.04 | 287.00 | 248.45 | 4,161,450 |
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.