Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	212.70	214.00	198.34	200.00	159.00	18,009,770
2022-09-05	224.99	225.00	208.00	212.70	169.10	18,276,590
2022-09-02	194.10	208.00	194.10	207.00	164.57	26,359,240
2022-09-01	196.34	206.96	188.36	193.29	153.67	16,073,600
2022-08-31	201.71	206.00	196.34	196.34	156.09	16,209,450
2022-08-30	206.50	206.81	201.71	201.71	160.36	21,247,199
2022-08-29	203.98	208.90	201.00	208.90	166.08	9,800,416
2022-08-26	202.10	209.00	202.10	205.61	163.46	7,789,289
2022-08-25	195.02	209.99	195.00	202.82	161.24	18,225,609
2022-08-24	190.01	198.40	190.01	196.99	156.61	29,077,529
2022-08-23	191.48	192.74	190.00	190.01	151.06	10,259,340
2022-08-22	193.00	193.00	190.00	191.50	152.24	2,972,773
2022-08-19	191.00	194.67	191.00	192.67	153.17	4,277,395
2022-08-18	195.00	197.49	191.31	192.98	153.42	11,211,320
2022-08-17	189.00	195.00	189.00	194.91	154.95	10,411,130
2022-08-16	185.00	190.00	184.00	190.00	151.05	10,779,870
2022-08-12	183.15	185.98	180.21	185.00	147.08	6,475,338
2022-08-11	184.32	185.00	181.00	185.00	147.08	3,043,948
2022-08-10	183.00	186.24	183.00	185.00	147.08	2,587,721
2022-08-09	180.00	185.00	180.00	183.79	146.11	4,078,932
2022-08-08	175.00	185.90	175.00	180.00	143.10	4,722,877
2022-08-05	167.00	177.00	167.00	175.30	139.36	2,066,603
2022-08-04	171.00	172.00	169.25	171.00	135.95	4,098,025
2022-08-03	172.00	174.99	167.00	174.99	139.12	5,858,171
2022-08-02	173.71	174.90	170.11	172.00	136.74	3,691,689
2022-08-01	181.00	186.99	173.61	175.87	139.82	1,134,789
2022-07-29	171.54	185.01	171.54	181.75	144.49	13,818,630
2022-07-28	161.20	177.65	161.00	175.00	139.13	14,317,600
2022-07-27	163.00	163.00	160.41	161.50	128.39	2,803,897
2022-07-26	166.00	168.74	161.01	164.60	130.86	3,985,999
2022-07-25	169.00	173.94	166.00	166.57	132.42	1,624,608
2022-07-22	174.03	174.39	170.50	170.93	135.89	1,711,857
2022-07-21	175.00	176.98	173.02	174.03	138.36	3,064,732
2022-07-20	176.00	178.50	174.76	175.00	139.13	5,107,732
2022-07-19	184.90	185.80	177.00	179.54	142.74	6,473,859
2022-07-18	184.99	187.99	182.00	184.90	147.00	4,819,201
2022-07-15	177.85	185.00	177.01	182.10	144.77	8,653,887
2022-07-14	175.30	178.80	174.00	177.94	141.46	27,347,340
2022-07-13	176.80	176.98	171.10	176.10	140.00	8,951,094
2022-07-12	173.94	180.00	173.94	176.80	140.56	9,510,231
2022-07-11	159.00	174.00	159.00	174.00	138.33	6,656,223
2022-07-08	155.70	159.20	155.70	158.51	126.02	5,185,070
2022-07-07	155.00	157.00	155.00	155.66	123.75	4,071,837
2022-07-06	149.02	156.20	148.00	155.17	123.36	11,427,260
2022-07-05	148.21	151.20	147.60	149.00	118.46	2,622,933
2022-07-04	148.61	149.90	147.61	148.21	117.83	878,821
2022-07-01	147.65	149.90	147.65	148.61	118.15	1,942,654
2022-06-30	147.50	149.99	147.46	147.65	117.38	15,021,200
2022-06-29	151.45	151.45	140.50	148.00	117.66	6,033,365
2022-06-28	152.43	152.43	148.77	149.25	118.65	9,138,985
2022-06-24	149.00	150.68	145.98	150.00	119.25	7,098,151
2022-06-23	153.00	153.00	148.00	149.15	118.58	1,837,993
2022-06-22	150.50	153.77	150.23	151.00	120.05	17,634,580
2022-06-20	152.50	152.50	150.23	150.23	119.43	1,007,565
2022-06-17	152.00	153.41	151.75	152.50	121.24	5,912,642
2022-06-16	155.00	155.00	151.00	152.00	120.84	3,331,100
2022-06-15	155.00	156.97	155.00	156.69	124.57	1,627,309
2022-06-14	155.00	156.02	154.25	155.00	123.23	3,132,779
2022-06-13	160.00	160.01	153.01	156.04	124.05	3,059,734
2022-06-10	160.60	162.90	160.50	160.99	127.99	5,310,642

← NewerPage 18 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.