Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	265.96	265.96	263.05	263.05	222.34	2,166,261
2023-05-26	264.97	267.86	262.01	265.97	224.81	4,429,131
2023-05-25	263.20	265.35	262.73	263.88	223.04	19,821,260
2023-05-24	266.10	267.27	262.10	263.01	222.31	6,754,404
2023-05-23	262.00	269.42	262.00	269.31	227.63	51,134,801
2023-05-22	259.00	262.00	259.00	261.99	221.44	7,173,511
2023-05-19	259.00	261.57	259.00	260.00	219.76	4,080,862
2023-05-18	255.00	259.90	255.00	258.10	218.16	1,611,675
2023-05-17	262.35	266.50	258.00	259.50	219.34	71,737,953
2023-05-16	263.00	265.00	257.50	265.00	223.99	25,880,400
2023-05-15	265.00	267.00	262.11	264.80	223.82	4,754,154
2023-05-12	257.00	260.56	256.96	260.00	219.76	10,793,490
2023-05-11	254.00	259.49	254.00	256.90	217.14	3,721,196
2023-05-10	257.00	257.00	250.90	254.00	214.69	5,068,077
2023-05-09	267.00	270.00	255.11	257.00	217.23	8,904,037
2023-05-08	251.28	270.00	251.28	270.00	228.21	19,738,311
2023-05-05	239.90	251.28	233.00	251.28	212.39	5,569,351
2023-05-04	233.00	239.90	232.00	239.90	202.77	2,702,329
2023-05-03	243.00	243.00	235.01	237.00	200.32	2,130,745
2023-05-02	239.00	240.22	237.00	238.00	201.17	34,883,102
2023-04-28	249.90	249.90	242.35	244.00	206.24	1,645,244
2023-04-27	245.00	249.90	240.11	249.90	211.23	5,974,994
2023-04-26	247.00	247.00	240.16	244.99	207.08	2,093,289
2023-04-25	246.01	250.03	242.38	248.87	210.35	3,954,063
2023-04-24	244.27	249.95	243.48	248.00	209.62	5,964,035
2023-04-21	248.99	252.00	244.99	250.00	204.37	13,395,510
2023-04-20	248.00	252.00	248.00	249.36	203.85	21,829,211
2023-04-19	247.43	252.00	247.32	247.41	202.25	4,052,260
2023-04-18	248.00	254.00	245.52	251.00	205.19	4,136,640
2023-04-17	238.14	250.00	236.20	248.01	202.74	5,627,593
2023-04-14	237.38	241.50	235.54	240.00	196.19	3,947,981
2023-04-13	235.00	238.00	233.00	237.40	194.07	1,425,618
2023-04-12	230.29	235.90	230.20	235.00	192.11	3,360,451
2023-04-11	240.00	240.00	229.90	231.54	189.28	4,124,343
2023-04-10	229.07	240.00	229.01	236.99	193.73	1,358,674
2023-04-06	227.64	235.00	227.64	234.83	191.97	9,156,749
2023-04-05	225.00	232.00	224.00	231.67	189.38	2,626,970
2023-04-04	221.00	230.00	221.00	226.00	184.75	2,357,531
2023-04-03	229.00	232.00	229.00	230.61	188.52	4,359,054
2023-03-31	230.00	232.00	220.00	225.30	184.18	10,920,670
2023-03-30	226.26	233.90	226.26	230.00	188.02	2,921,216
2023-03-29	232.30	233.50	225.00	228.01	186.39	5,781,670
2023-03-28	233.50	233.50	230.00	230.00	188.02	6,957,148
2023-03-27	229.96	235.54	229.96	233.50	190.88	14,240,670
2023-03-24	232.99	236.00	232.00	235.59	192.59	6,167,487
2023-03-23	236.90	236.90	231.01	233.40	190.80	1,895,589
2023-03-22	237.00	237.00	233.00	235.50	192.52	9,938,941
2023-03-21	232.98	240.00	230.00	237.18	193.89	4,512,478
2023-03-20	227.00	231.00	227.00	229.82	187.87	1,684,946
2023-03-17	227.00	231.50	226.93	231.50	189.25	7,707,421
2023-03-16	226.39	227.00	225.00	227.00	185.57	2,732,011
2023-03-15	226.49	230.39	225.01	226.37	185.05	1,766,477
2023-03-14	229.80	232.39	227.49	232.30	189.90	3,975,786
2023-03-13	217.60	229.80	217.60	229.80	187.86	1,970,358
2023-03-10	221.01	230.00	220.00	225.30	184.18	3,625,581
2023-03-09	219.00	227.00	216.81	227.00	185.57	3,703,887
2023-03-08	210.07	216.90	210.07	215.62	176.26	1,849,904
2023-03-07	206.00	210.07	206.00	210.07	171.73	3,690,195
2023-03-06	202.00	208.00	202.00	207.42	169.56	2,710,702
2023-03-03	204.28	207.00	202.06	203.00	165.95	1,550,811

← NewerPage 15 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.