Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	298.97	299.00	296.45	297.50	251.46	2,042,220
2023-08-23	291.18	298.99	291.18	295.18	249.50	19,672,910
2023-08-22	294.34	299.00	294.00	296.00	250.19	5,183,086
2023-08-21	296.03	300.00	295.01	296.10	250.28	9,859,136
2023-08-18	298.19	298.49	295.00	298.00	251.88	2,464,471
2023-08-17	295.78	298.49	294.13	298.49	252.30	3,025,063
2023-08-16	297.00	300.00	292.88	298.00	251.88	6,886,816
2023-08-14	291.89	297.97	289.00	297.97	251.86	487,088
2023-08-11	299.00	299.00	293.03	296.00	250.19	2,759,244
2023-08-10	296.84	299.00	291.06	296.00	250.19	9,821,420
2023-08-09	290.58	298.00	290.58	298.00	251.88	10,447,840
2023-08-08	294.00	296.00	288.80	288.80	244.11	2,014,565
2023-08-07	290.00	294.00	288.11	293.00	247.66	3,277,904
2023-08-04	289.97	291.50	286.51	288.00	243.43	4,835,373
2023-08-03	294.00	294.80	285.92	292.00	246.81	3,034,580
2023-08-02	290.10	294.99	290.10	294.89	249.25	1,240,476
2023-08-01	294.00	298.00	290.00	296.00	250.19	11,996,580
2023-07-31	293.00	294.99	291.16	294.00	248.50	4,225,044
2023-07-28	285.90	293.01	283.50	289.24	244.48	5,009,399
2023-07-27	284.00	284.98	282.50	284.00	240.05	9,692,867
2023-07-26	283.85	285.95	282.45	284.00	240.05	28,973,160
2023-07-25	284.01	286.00	282.00	283.85	239.92	48,848,953
2023-07-24	282.49	283.75	275.02	283.00	239.20	5,155,994
2023-07-21	283.00	283.79	280.04	282.50	238.78	3,836,712
2023-07-20	281.21	284.45	281.00	283.41	239.55	5,358,432
2023-07-19	284.00	286.95	280.50	281.00	237.51	7,172,522
2023-07-18	279.00	288.68	279.00	284.00	240.05	6,041,340
2023-07-17	282.90	287.00	278.00	279.00	235.82	9,539,180
2023-07-14	278.00	284.99	278.00	282.90	239.12	7,481,803
2023-07-13	279.00	279.92	275.00	277.99	234.97	2,910,496
2023-07-12	275.33	279.00	275.33	279.00	235.82	1,804,544
2023-07-11	274.79	278.94	272.00	275.00	232.44	2,491,903
2023-07-10	276.00	277.60	271.20	275.00	232.44	3,378,750
2023-07-07	270.00	280.00	270.00	276.00	233.29	4,436,387
2023-07-06	280.00	280.00	270.00	270.00	228.21	2,847,715
2023-07-05	275.07	280.00	270.00	275.00	232.44	15,049,360
2023-07-04	273.42	276.75	273.42	275.00	232.44	2,936,523
2023-07-03	280.00	280.00	270.10	273.45	231.13	4,333,306
2023-06-30	273.20	279.18	273.20	278.00	234.98	1,960,789
2023-06-29	282.99	282.99	273.02	275.20	232.61	6,998,988
2023-06-28	275.80	282.99	274.33	282.99	239.19	3,901,179
2023-06-27	285.00	285.01	271.00	275.84	233.15	5,864,504
2023-06-23	289.00	289.00	280.70	280.70	237.26	3,877,960
2023-06-22	283.00	292.00	283.00	287.00	242.58	7,892,866
2023-06-20	280.00	285.00	280.00	283.56	239.68	8,852,658
2023-06-19	279.10	282.99	277.00	278.93	235.76	1,273,969
2023-06-16	280.50	283.50	279.10	279.10	235.91	1,807,950
2023-06-15	291.85	292.14	280.10	280.10	236.75	2,854,330
2023-06-14	277.76	293.99	275.00	289.90	245.03	6,921,284
2023-06-13	275.99	279.99	274.27	275.00	232.44	9,402,861
2023-06-12	275.00	278.00	271.74	276.00	233.29	7,663,361
2023-06-09	270.00	280.00	270.00	275.00	232.44	9,420,961
2023-06-08	268.01	271.00	265.00	270.00	228.21	15,476,760
2023-06-07	270.02	272.00	265.50	268.00	226.52	12,965,020
2023-06-06	275.00	275.00	267.34	268.15	226.65	2,510,297
2023-06-05	270.10	271.05	265.00	270.00	228.21	1,233,925
2023-06-02	269.80	272.00	266.00	270.00	228.21	6,340,455
2023-06-01	270.00	270.00	258.10	266.45	225.21	7,073,058
2023-05-31	273.00	273.00	264.00	264.00	223.14	11,044,190
2023-05-30	265.94	279.80	264.93	275.76	233.08	10,850,650

← NewerPage 14 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.