Aguas Andinas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	290.00	290.77	282.70	283.00	244.99	3,722,673
2024-02-19	289.59	291.01	285.17	291.00	251.91	978,762
2024-02-16	288.99	293.00	286.00	293.00	253.65	2,149,836
2024-02-15	288.00	288.50	284.21	288.50	249.75	3,287,221
2024-02-14	288.40	288.40	285.07	288.40	249.66	1,602,558
2024-02-13	288.95	288.95	282.00	288.45	249.71	1,980,893
2024-02-12	285.00	288.00	283.99	288.00	249.32	2,546,351
2024-02-09	282.00	284.98	280.10	284.98	246.70	2,885,621
2024-02-08	281.00	282.00	279.75	282.00	244.12	1,448,074
2024-02-07	276.99	281.90	276.40	281.90	244.04	2,907,883
2024-02-06	277.00	278.00	275.55	277.00	239.79	1,514,249
2024-02-05	276.00	279.01	275.42	276.30	239.19	1,143,632
2024-02-02	280.11	280.11	277.00	279.00	241.53	2,696,128
2024-02-01	282.00	282.61	277.32	280.09	242.47	1,875,288
2024-01-31	282.49	284.00	281.00	282.00	244.12	642,154
2024-01-30	282.19	284.40	279.74	282.00	244.12	1,359,489
2024-01-29	283.96	285.00	282.00	284.00	245.85	3,901,071
2024-01-26	279.87	285.49	279.87	283.96	245.82	5,301,507
2024-01-25	285.00	285.00	281.50	282.70	244.73	1,215,336
2024-01-24	282.00	285.00	279.01	285.00	246.72	7,317,857
2024-01-23	275.37	282.00	275.34	282.00	244.12	2,093,408
2024-01-22	275.00	279.32	273.62	276.63	239.47	2,678,412
2024-01-19	278.13	280.92	274.01	274.01	237.21	2,601,329
2024-01-18	282.83	285.00	276.11	279.95	242.35	5,142,779
2024-01-17	284.10	285.00	281.39	282.83	244.84	3,198,979
2024-01-16	282.99	288.50	282.99	286.00	247.59	1,132,978
2024-01-15	283.00	284.99	280.17	284.99	246.71	2,851,746
2024-01-12	282.00	283.48	279.17	283.00	244.99	3,089,312
2024-01-11	279.79	283.50	278.00	283.48	245.40	6,444,705
2024-01-10	285.09	287.00	280.12	284.99	246.71	1,612,267
2024-01-09	285.94	287.00	281.56	287.00	248.45	2,403,591
2024-01-08	282.68	287.00	281.50	285.94	247.53	1,407,290
2024-01-05	285.50	287.00	281.60	286.99	248.44	1,301,841
2024-01-04	286.99	287.00	284.09	287.00	248.45	2,089,131
2024-01-03	288.13	288.13	283.00	287.00	248.45	2,319,850
2024-01-02	282.00	287.43	280.00	287.00	248.45	5,739,801
2023-12-29	287.00	287.00	280.01	284.60	246.37	3,384,764
2023-12-28	289.00	291.00	282.10	287.00	248.45	3,064,614
2023-12-27	283.27	288.99	278.14	288.99	250.17	5,178,914
2023-12-26	290.00	290.00	284.21	288.00	249.32	2,286,520
2023-12-22	286.00	290.00	285.00	290.00	251.05	3,960,122
2023-12-21	278.28	286.99	278.25	286.99	248.44	4,477,001
2023-12-20	278.26	281.00	275.35	278.28	240.90	2,355,587
2023-12-19	278.59	281.80	275.02	277.00	239.79	3,220,213
2023-12-18	282.24	290.98	277.89	281.40	243.60	5,516,293
2023-12-15	288.00	291.00	282.24	282.24	244.33	10,254,690
2023-12-14	277.00	288.00	277.00	288.00	249.32	9,117,922
2023-12-13	274.28	277.00	272.81	277.00	239.79	10,924,920
2023-12-12	275.20	275.25	270.20	274.90	237.98	9,126,062
2023-12-11	273.00	276.80	273.00	276.80	239.62	5,584,057
2023-12-07	275.21	278.70	275.12	278.70	235.57	2,647,566
2023-12-06	274.99	276.62	273.48	274.60	232.10	31,253,061
2023-12-05	271.71	274.99	271.70	274.99	232.43	5,229,137
2023-12-04	273.79	275.67	271.50	273.90	231.51	4,249,359
2023-12-01	267.63	273.79	267.50	273.79	231.42	2,196,984
2023-11-30	268.95	270.03	265.00	267.01	225.69	11,599,230
2023-11-29	270.00	273.00	265.08	268.95	227.33	9,874,519
2023-11-28	277.40	277.40	270.18	272.40	230.24	5,011,634
2023-11-27	275.01	276.02	267.21	276.02	233.30	1,786,201
2023-11-24	278.50	278.50	273.51	275.00	232.44	1,768,364

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.