Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	201.00	207.00	200.00	206.34	168.68	2,138,623
2023-03-01	199.00	202.00	199.00	201.00	164.31	7,480,717
2023-02-28	198.00	200.00	198.00	198.00	161.86	7,035,106
2023-02-27	198.15	200.97	198.00	198.00	161.86	3,345,826
2023-02-24	200.00	201.00	198.00	198.10	161.94	4,445,613
2023-02-23	200.00	202.89	198.00	200.00	163.50	3,188,577
2023-02-22	200.00	201.24	199.00	199.04	162.71	11,396,690
2023-02-21	200.00	202.31	200.00	200.00	163.50	2,377,985
2023-02-20	200.50	201.00	200.00	200.12	163.59	963,976
2023-02-17	204.50	204.50	200.00	200.50	163.90	1,028,545
2023-02-16	200.00	207.00	200.00	204.19	166.92	1,824,616
2023-02-15	200.10	203.40	199.40	200.00	163.50	5,278,497
2023-02-14	200.10	205.00	199.00	200.10	163.58	2,923,046
2023-02-13	198.00	200.10	197.90	200.10	163.58	1,061,120
2023-02-10	197.00	199.00	196.79	198.00	161.86	4,515,383
2023-02-09	197.99	199.00	197.36	198.00	161.86	3,634,807
2023-02-08	196.00	197.00	195.00	196.10	160.31	1,512,602
2023-02-07	193.00	194.80	193.00	194.20	158.75	2,078,541
2023-02-06	193.50	194.00	192.98	193.00	157.77	1,436,014
2023-02-03	188.00	197.00	188.00	194.00	158.59	1,626,212
2023-02-02	191.00	193.20	190.00	190.00	155.32	2,960,935
2023-02-01	190.70	192.94	190.26	191.00	156.14	2,165,566
2023-01-31	194.00	195.00	190.78	190.78	155.96	2,198,800
2023-01-30	194.10	194.10	191.02	194.00	158.59	1,791,288
2023-01-27	194.90	195.97	193.98	195.50	159.82	1,061,396
2023-01-26	190.00	194.98	190.00	191.15	156.26	6,429,161
2023-01-25	191.00	191.90	190.01	191.45	156.51	2,509,542
2023-01-24	192.39	194.25	188.01	190.00	155.32	1,215,059
2023-01-23	188.84	192.50	188.84	192.39	157.27	1,076,786
2023-01-20	190.00	191.50	188.00	189.93	155.26	540,911
2023-01-19	185.00	190.00	182.64	190.00	155.32	2,741,065
2023-01-18	184.05	188.30	184.00	185.00	151.23	2,576,827
2023-01-17	189.00	190.00	186.13	186.13	152.16	6,611,562
2023-01-16	190.00	190.00	188.00	188.43	154.04	784,122
2023-01-13	196.88	196.88	189.02	192.41	157.29	1,217,185
2023-01-12	195.00	196.00	194.00	194.00	158.59	2,264,524
2023-01-11	191.07	195.88	191.06	192.02	156.97	25,929,551
2023-01-10	190.12	191.00	187.00	191.00	156.14	1,410,294
2023-01-09	190.30	191.62	188.99	190.12	155.42	9,847,771
2023-01-06	192.86	192.86	190.30	191.49	156.54	520,402
2023-01-05	192.01	193.39	192.00	192.86	157.66	756,962
2023-01-04	192.60	193.99	192.00	192.07	157.01	4,406,897
2023-01-03	195.65	195.65	192.59	192.60	157.45	708,385
2022-12-30	194.07	196.36	194.00	195.90	160.14	5,681,062
2022-12-29	195.00	199.99	193.50	199.99	163.49	1,364,733
2022-12-28	193.01	193.01	190.00	193.00	157.77	9,013,885
2022-12-27	194.90	195.00	192.00	193.40	158.10	2,163,863
2022-12-26	199.00	199.00	195.00	195.00	159.41	2,615,365
2022-12-23	197.00	200.50	197.00	198.77	162.49	405,834
2022-12-22	198.00	198.00	196.00	196.99	161.03	3,938,762
2022-12-21	202.98	203.00	198.01	199.00	162.68	6,149,036
2022-12-20	202.00	203.98	200.21	201.00	164.31	7,608,109
2022-12-19	204.99	204.99	201.71	204.00	166.76	6,864,827
2022-12-16	204.77	204.99	202.01	204.99	167.57	10,307,740
2022-12-15	205.00	205.00	202.95	205.00	167.58	4,534,515
2022-12-14	205.00	205.97	204.76	205.00	167.58	6,707,018
2022-12-13	203.10	206.04	200.20	205.00	167.58	2,694,885
2022-12-12	207.00	207.40	205.23	207.00	169.22	6,190,244
2022-12-09	206.99	208.40	205.01	208.11	165.45	1,604,291
2022-12-07	203.00	209.10	203.00	207.00	164.57	45,062,078

← NewerPage 16 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.