Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	161.50	168.69	160.00	160.50	127.60	3,315,168
2022-06-08	167.41	168.31	162.50	163.60	130.06	895,619
2022-06-07	162.50	169.00	162.00	169.00	134.36	4,135,556
2022-06-06	165.80	165.80	162.50	163.27	129.80	185,301
2022-06-03	169.30	169.30	157.25	167.01	132.77	4,439,555
2022-06-02	168.00	172.00	168.00	169.20	134.52	613,259
2022-06-01	172.70	172.70	166.38	169.99	135.14	3,912,287
2022-05-31	167.00	172.74	162.10	172.74	137.33	10,630,900
2022-05-30	164.70	170.00	164.70	166.95	132.73	8,269,119
2022-05-27	166.00	167.01	164.00	164.87	131.07	6,127,857
2022-05-26	164.40	167.00	163.36	167.00	132.77	9,098,982
2022-05-25	160.00	164.90	160.00	164.37	130.68	9,643,687
2022-05-24	157.76	161.00	157.00	159.00	126.41	1,621,914
2022-05-23	153.82	157.75	152.23	157.75	125.41	9,493,706
2022-05-20	154.00	158.70	151.00	153.82	122.29	1,630,821
2022-05-19	152.50	155.00	152.50	153.59	122.11	11,499,520
2022-05-18	151.00	157.00	151.00	152.50	121.24	10,174,540
2022-05-17	141.57	151.40	141.57	151.00	120.05	14,297,200
2022-05-16	141.63	143.89	141.62	143.00	113.69	9,843,441
2022-05-13	143.75	143.75	140.50	141.63	112.60	1,160,027
2022-05-12	141.13	143.75	141.00	143.75	114.28	12,228,910
2022-05-11	141.50	143.95	140.00	143.00	113.69	21,595,150
2022-05-10	143.98	145.00	135.95	141.50	112.49	6,449,536
2022-05-09	145.00	147.30	141.00	144.00	114.48	4,672,843
2022-05-06	147.00	150.50	146.75	147.37	117.16	6,420,140
2022-05-05	153.00	153.00	145.00	147.19	117.02	2,032,151
2022-05-04	152.45	152.45	148.10	151.10	120.13	1,838,118
2022-05-03	149.00	152.79	146.50	150.09	119.32	1,119,581
2022-05-02	152.98	152.98	146.76	149.00	118.46	4,128,989
2022-04-29	148.19	153.00	148.19	150.00	119.25	7,968,887
2022-04-28	150.65	152.00	147.10	149.69	119.00	2,944,471
2022-04-27	153.48	155.60	150.01	153.25	121.83	15,991,920
2022-04-26	153.50	154.00	146.70	153.48	122.02	8,169,824
2022-04-25	156.09	156.09	149.00	150.00	119.25	2,986,981
2022-04-22	152.00	157.81	152.00	156.09	124.09	836,905
2022-04-21	155.77	156.50	149.93	152.00	120.84	2,530,773
2022-04-20	156.15	158.50	155.00	155.77	123.84	44,913,922
2022-04-19	157.00	160.95	150.00	157.00	124.82	7,132,621
2022-04-18	160.00	160.00	156.06	157.28	125.04	5,610,757
2022-04-14	163.12	165.00	160.20	160.20	127.36	3,089,455
2022-04-13	162.50	165.00	160.10	165.00	131.18	18,987,811
2022-04-12	166.09	166.13	161.02	162.50	129.19	6,931,789
2022-04-11	172.00	172.00	165.10	166.09	132.04	2,134,223
2022-04-08	165.00	170.00	164.80	170.00	135.15	2,466,433
2022-04-07	165.00	165.95	164.27	165.00	131.18	4,147,640
2022-04-06	166.30	168.00	165.30	166.00	131.97	1,901,833
2022-04-05	168.21	168.22	166.00	166.23	132.15	5,488,903
2022-04-04	165.11	169.89	165.11	166.05	132.01	985,805
2022-04-01	167.86	168.99	166.25	167.00	132.77	14,807,590
2022-03-31	163.00	167.99	161.50	167.99	133.55	8,693,503
2022-03-30	167.00	167.50	160.00	163.25	129.78	7,300,091
2022-03-29	167.50	169.99	166.99	168.00	133.56	7,281,962
2022-03-28	172.25	177.00	166.00	167.10	132.85	1,044,907
2022-03-25	170.02	171.90	170.02	171.90	136.66	3,657,908
2022-03-24	177.00	181.00	169.80	171.99	136.73	15,780,870
2022-03-23	182.00	182.00	176.52	180.20	137.67	5,067,654
2022-03-22	188.50	188.50	180.01	183.30	140.04	6,645,807
2022-03-21	176.38	189.90	173.00	189.90	145.08	8,321,278
2022-03-18	174.90	176.46	170.12	176.46	134.82	11,625,790
2022-03-17	166.90	179.50	161.00	170.12	129.97	21,969,580

← NewerPage 19 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.