Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 207.00 | 207.00 | 200.00 | 206.90 | 164.49 | 2,618,766 |
| 2022-12-05 | 204.00 | 207.00 | 203.85 | 207.00 | 164.57 | 8,761,727 |
| 2022-12-02 | 205.00 | 207.00 | 202.61 | 207.00 | 164.57 | 1,447,204 |
| 2022-12-01 | 202.10 | 206.99 | 202.10 | 206.00 | 163.77 | 6,804,587 |
| 2022-11-30 | 206.30 | 206.35 | 202.01 | 206.00 | 163.77 | 13,879,115 |
| 2022-11-29 | 207.00 | 209.00 | 202.03 | 206.30 | 164.01 | 2,988,803 |
| 2022-11-28 | 202.00 | 209.00 | 202.00 | 207.00 | 164.57 | 7,113,820 |
| 2022-11-25 | 202.00 | 208.00 | 201.80 | 206.00 | 163.77 | 4,013,930 |
| 2022-11-24 | 199.98 | 208.00 | 198.10 | 204.86 | 162.87 | 3,398,585 |
| 2022-11-23 | 194.50 | 205.00 | 194.50 | 202.00 | 160.59 | 4,588,702 |
| 2022-11-22 | 199.80 | 200.00 | 195.50 | 200.00 | 159.00 | 27,370,400 |
| 2022-11-21 | 199.99 | 199.99 | 195.00 | 199.80 | 158.84 | 2,882,299 |
| 2022-11-18 | 194.10 | 199.99 | 193.10 | 199.99 | 158.99 | 2,100,048 |
| 2022-11-17 | 197.90 | 200.00 | 193.00 | 197.02 | 156.63 | 8,072,983 |
| 2022-11-16 | 196.02 | 198.00 | 195.00 | 197.90 | 157.33 | 5,283,720 |
| 2022-11-15 | 198.00 | 198.00 | 193.02 | 198.00 | 157.41 | 10,733,450 |
| 2022-11-14 | 193.00 | 198.00 | 193.00 | 197.00 | 156.62 | 2,993,864 |
| 2022-11-11 | 198.00 | 199.00 | 189.00 | 198.00 | 157.41 | 2,481,215 |
| 2022-11-10 | 197.84 | 200.00 | 197.00 | 198.00 | 157.41 | 3,959,673 |
| 2022-11-09 | 196.08 | 198.87 | 196.08 | 198.00 | 157.41 | 1,874,010 |
| 2022-11-08 | 196.02 | 199.39 | 195.98 | 198.97 | 158.18 | 2,041,762 |
| 2022-11-07 | 196.43 | 198.00 | 194.54 | 198.00 | 157.41 | 4,019,882 |
| 2022-11-04 | 198.00 | 198.00 | 194.08 | 196.50 | 156.22 | 6,648,992 |
| 2022-11-03 | 193.01 | 198.78 | 193.01 | 198.00 | 157.41 | 3,500,086 |
| 2022-11-02 | 200.00 | 200.00 | 195.64 | 199.00 | 158.21 | 5,237,971 |
| 2022-10-28 | 198.00 | 199.00 | 196.80 | 199.00 | 158.21 | 4,115,416 |
| 2022-10-27 | 193.99 | 198.00 | 192.00 | 198.00 | 157.41 | 13,212,350 |
| 2022-10-26 | 190.21 | 195.00 | 190.21 | 193.96 | 154.20 | 2,014,501 |
| 2022-10-25 | 191.00 | 192.50 | 186.10 | 192.50 | 153.04 | 12,518,880 |
| 2022-10-24 | 190.05 | 192.01 | 190.01 | 191.98 | 152.63 | 7,343,813 |
| 2022-10-21 | 188.50 | 192.00 | 187.15 | 192.00 | 152.64 | 18,632,061 |
| 2022-10-20 | 190.00 | 193.00 | 186.50 | 191.00 | 151.85 | 35,581,672 |
| 2022-10-19 | 192.89 | 193.00 | 186.00 | 191.50 | 152.24 | 2,447,748 |
| 2022-10-18 | 190.39 | 193.00 | 186.20 | 192.99 | 153.43 | 44,240,121 |
| 2022-10-17 | 186.00 | 194.00 | 186.00 | 193.00 | 153.44 | 24,585,170 |
| 2022-10-14 | 188.00 | 190.00 | 185.48 | 190.00 | 151.05 | 22,911,500 |
| 2022-10-13 | 183.15 | 188.00 | 183.15 | 187.83 | 149.33 | 7,142,594 |
| 2022-10-12 | 186.99 | 189.50 | 184.16 | 188.00 | 149.46 | 14,421,960 |
| 2022-10-11 | 190.00 | 191.00 | 186.02 | 189.90 | 150.97 | 6,620,599 |
| 2022-10-07 | 190.00 | 193.00 | 185.11 | 193.00 | 153.44 | 9,714,260 |
| 2022-10-06 | 190.00 | 191.20 | 185.92 | 191.20 | 152.01 | 4,049,518 |
| 2022-10-05 | 189.00 | 190.99 | 188.00 | 188.83 | 150.12 | 5,888,210 |
| 2022-10-04 | 191.00 | 192.96 | 189.85 | 190.58 | 151.51 | 525,191 |
| 2022-10-03 | 186.00 | 191.00 | 183.65 | 191.00 | 151.85 | 13,546,610 |
| 2022-09-30 | 184.99 | 190.00 | 184.99 | 187.94 | 149.41 | 2,611,912 |
| 2022-09-29 | 182.91 | 186.63 | 180.00 | 185.00 | 147.08 | 75,258,844 |
| 2022-09-28 | 186.10 | 188.30 | 185.00 | 187.99 | 149.45 | 3,884,411 |
| 2022-09-27 | 188.00 | 191.54 | 188.00 | 188.00 | 149.46 | 1,958,411 |
| 2022-09-26 | 187.39 | 190.00 | 187.02 | 188.00 | 149.46 | 1,806,588 |
| 2022-09-23 | 185.00 | 188.00 | 185.00 | 187.54 | 149.10 | 2,173,512 |
| 2022-09-22 | 186.00 | 189.00 | 186.00 | 186.00 | 147.87 | 30,342,141 |
| 2022-09-21 | 187.00 | 191.00 | 186.50 | 187.10 | 148.75 | 20,119,029 |
| 2022-09-20 | 188.00 | 191.99 | 181.20 | 186.50 | 148.27 | 74,252,062 |
| 2022-09-15 | 185.00 | 192.00 | 181.00 | 192.00 | 152.64 | 11,429,410 |
| 2022-09-14 | 179.00 | 189.00 | 176.00 | 185.00 | 147.08 | 42,353,762 |
| 2022-09-13 | 187.02 | 188.75 | 179.00 | 179.00 | 142.31 | 4,084,355 |
| 2022-09-12 | 189.00 | 192.00 | 186.11 | 188.00 | 149.46 | 2,051,248 |
| 2022-09-09 | 195.00 | 196.65 | 185.00 | 188.91 | 150.18 | 7,393,849 |
| 2022-09-08 | 194.50 | 195.98 | 190.11 | 193.00 | 153.44 | 15,517,570 |
| 2022-09-07 | 199.99 | 199.99 | 193.36 | 194.20 | 154.39 | 38,817,879 |
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.