Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	276.48	279.00	274.18	277.93	234.92	1,487,919
2023-11-22	278.22	278.40	275.31	276.99	234.12	3,291,508
2023-11-21	276.99	280.21	276.99	278.40	235.31	1,942,749
2023-11-20	282.00	283.01	276.17	281.49	237.93	4,286,794
2023-11-17	276.14	282.00	276.14	282.00	238.36	4,090,523
2023-11-16	277.00	279.62	272.50	278.95	235.78	2,849,256
2023-11-15	273.00	276.00	268.99	276.00	233.29	2,043,523
2023-11-14	268.99	273.50	268.00	273.00	230.75	1,805,950
2023-11-13	272.00	273.00	268.08	273.00	230.75	2,358,489
2023-11-10	266.99	272.00	265.00	272.00	229.91	2,988,331
2023-11-09	265.22	268.15	265.00	265.05	224.03	1,463,742
2023-11-08	269.00	269.00	263.19	268.00	226.52	1,177,852
2023-11-07	265.28	269.08	264.00	268.80	227.20	1,493,959
2023-11-06	265.44	268.98	265.26	267.94	226.47	7,348,145
2023-11-03	264.00	269.40	264.00	267.94	226.47	2,272,059
2023-11-02	261.83	264.42	261.21	264.00	223.14	3,445,046
2023-10-31	256.88	268.23	252.06	261.00	220.61	16,407,260
2023-10-30	262.80	263.00	253.00	260.00	219.76	4,534,897
2023-10-26	268.00	268.00	260.62	263.00	222.30	2,320,781
2023-10-25	261.93	265.31	257.53	264.50	223.57	6,641,934
2023-10-24	270.00	270.00	256.57	260.00	219.76	6,632,003
2023-10-23	275.00	275.00	259.07	266.86	225.56	2,797,123
2023-10-20	266.85	270.00	263.00	270.00	228.21	18,955,160
2023-10-19	265.01	267.20	260.52	267.20	225.85	10,145,110
2023-10-18	267.98	270.00	263.56	267.91	226.45	22,287,869
2023-10-17	264.88	270.00	263.10	269.00	227.37	9,493,786
2023-10-16	266.00	268.00	266.00	267.45	226.06	3,734,175
2023-10-13	263.00	274.01	261.00	268.40	226.86	4,502,895
2023-10-12	262.30	267.45	260.45	266.40	225.17	7,865,450
2023-10-11	262.50	264.98	259.99	261.80	221.28	22,226,580
2023-10-10	261.98	261.98	255.00	259.90	219.68	9,349,825
2023-10-06	254.01	262.00	245.00	262.00	221.45	16,921,439
2023-10-05	260.01	261.09	256.02	256.11	216.47	5,459,806
2023-10-04	263.60	266.04	256.16	259.10	219.00	10,753,180
2023-10-03	266.31	268.80	257.20	263.60	222.81	4,122,172
2023-10-02	268.94	269.98	264.78	269.98	228.20	5,708,850
2023-09-29	271.01	272.50	267.97	267.97	226.50	4,044,169
2023-09-28	271.01	277.00	270.00	272.50	230.33	11,426,770
2023-09-27	275.99	280.00	271.81	275.00	232.44	4,049,711
2023-09-26	280.00	284.01	272.54	278.99	235.81	7,700,427
2023-09-25	288.00	288.00	280.00	285.00	240.89	7,384,559
2023-09-22	276.00	288.00	275.00	288.00	243.43	897,682
2023-09-21	281.00	281.61	270.00	279.00	235.82	16,561,180
2023-09-20	290.00	290.00	281.01	284.50	240.47	4,552,895
2023-09-15	292.00	292.00	284.13	287.00	242.58	34,676,992
2023-09-14	285.00	289.69	285.00	287.51	243.01	6,928,021
2023-09-13	286.01	288.45	285.00	286.50	242.16	3,035,003
2023-09-12	279.11	286.87	279.11	286.00	241.74	3,890,853
2023-09-11	285.49	285.49	280.61	282.33	238.64	1,523,149
2023-09-08	284.00	284.98	280.12	282.64	238.90	4,026,674
2023-09-07	285.01	287.99	285.00	285.00	240.89	2,094,444
2023-09-06	285.00	287.50	285.00	285.00	240.89	2,734,998
2023-09-05	285.58	288.87	283.00	286.00	241.74	23,260,279
2023-09-04	288.01	288.92	287.02	288.46	243.82	2,428,825
2023-09-01	290.50	290.89	286.95	287.01	242.59	15,930,220
2023-08-31	290.10	290.99	288.02	290.99	245.96	10,535,130
2023-08-30	291.18	291.51	286.79	290.10	245.20	4,781,320
2023-08-29	287.99	292.80	282.99	292.80	247.49	7,074,396
2023-08-28	295.00	296.79	288.10	288.10	243.51	9,421,728
2023-08-25	291.49	300.00	291.49	296.00	250.19	2,752,857

← NewerPage 13 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.