Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 338.50 | 339.75 | 336.82 | 339.00 | 339.00 | 14,386,969 |
| 2026-07-21 | 333.50 | 339.90 | 332.99 | 338.50 | 338.50 | 18,644,287 |
| 2026-07-20 | 337.00 | 337.00 | 326.66 | 333.50 | 333.50 | 2,179,193 |
| 2026-07-17 | 335.46 | 337.45 | 330.51 | 332.40 | 332.40 | 2,625,109 |
| 2026-07-15 | 340.01 | 340.18 | 333.19 | 335.46 | 335.46 | 3,572,926 |
| 2026-07-14 | 338.50 | 339.00 | 335.09 | 337.50 | 337.50 | 3,308,726 |
| 2026-07-13 | 339.00 | 339.01 | 335.32 | 337.27 | 337.27 | 2,657,071 |
| 2026-07-10 | 338.50 | 341.67 | 335.07 | 339.00 | 339.00 | 3,302,884 |
| 2026-07-09 | 334.24 | 338.50 | 332.66 | 338.50 | 338.50 | 2,167,889 |
| 2026-07-08 | 335.50 | 338.50 | 332.99 | 334.24 | 334.24 | 2,688,697 |
| 2026-07-07 | 334.34 | 336.89 | 331.15 | 336.85 | 336.85 | 5,168,872 |
| 2026-07-06 | 334.00 | 334.99 | 331.01 | 333.00 | 333.00 | 2,255,733 |
| 2026-07-03 | 335.00 | 335.00 | 327.10 | 333.98 | 333.98 | 2,542,482 |
| 2026-07-02 | 332.00 | 333.57 | 330.08 | 330.87 | 330.87 | 2,543,345 |
| 2026-07-01 | 332.00 | 333.38 | 329.96 | 330.79 | 330.79 | 1,345,245 |
| 2026-06-30 | 333.58 | 334.25 | 320.65 | 330.11 | 330.11 | 3,006,320 |
| 2026-06-26 | 333.16 | 333.96 | 329.74 | 333.58 | 333.58 | 1,217,635 |
| 2026-06-25 | 331.10 | 331.55 | 328.50 | 329.00 | 329.00 | 3,907,886 |
| 2026-06-24 | 334.72 | 334.72 | 330.01 | 330.52 | 330.52 | 7,500,496 |
| 2026-06-23 | 332.30 | 336.00 | 331.65 | 336.00 | 336.00 | 1,053,758 |
| 2026-06-22 | 339.50 | 340.00 | 332.30 | 335.45 | 335.45 | 2,407,218 |
| 2026-06-19 | 341.99 | 343.50 | 332.00 | 332.00 | 332.00 | 4,437,404 |
| 2026-06-18 | 337.50 | 339.84 | 334.00 | 337.00 | 337.00 | 8,041,633 |
| 2026-06-17 | 338.00 | 338.00 | 334.62 | 337.50 | 337.50 | 2,020,089 |
| 2026-06-16 | 336.99 | 338.18 | 334.00 | 337.00 | 337.00 | 7,496,071 |
| 2026-06-15 | 343.99 | 343.99 | 333.09 | 334.00 | 334.00 | 14,472,990 |
| 2026-06-12 | 333.95 | 334.84 | 330.03 | 331.50 | 331.50 | 2,981,384 |
| 2026-06-11 | 331.29 | 332.00 | 326.01 | 331.00 | 331.00 | 6,982,963 |
| 2026-06-10 | 330.00 | 330.00 | 327.01 | 328.00 | 328.00 | 2,289,034 |
| 2026-06-09 | 327.29 | 330.86 | 326.86 | 330.00 | 330.00 | 1,577,088 |
| 2026-06-08 | 327.91 | 328.58 | 323.46 | 326.86 | 326.86 | 21,057,955 |
| 2026-06-05 | 332.40 | 332.40 | 326.01 | 328.35 | 328.35 | 3,952,794 |
| 2026-06-04 | 332.32 | 332.90 | 325.01 | 330.00 | 330.00 | 22,022,721 |
| 2026-06-03 | 331.00 | 334.90 | 327.03 | 329.50 | 329.50 | 1,741,415 |
| 2026-06-02 | 331.00 | 333.69 | 329.00 | 331.00 | 331.00 | 2,114,594 |
| 2026-06-01 | 335.00 | 340.00 | 330.05 | 331.50 | 331.50 | 5,991,510 |
| 2026-05-29 | 342.61 | 342.61 | 335.00 | 335.00 | 335.00 | 16,894,939 |
| 2026-05-28 | 336.00 | 344.00 | 335.88 | 340.00 | 340.00 | 3,064,657 |
| 2026-05-27 | 336.60 | 339.47 | 334.82 | 336.00 | 336.00 | 12,320,100 |
| 2026-05-26 | 344.90 | 344.92 | 337.42 | 338.60 | 338.60 | 2,029,296 |
| 2026-05-25 | 340.00 | 346.00 | 336.00 | 343.00 | 343.00 | 3,356,308 |
| 2026-05-22 | 342.00 | 344.01 | 331.99 | 340.00 | 340.00 | 6,525,439 |
| 2026-05-20 | 333.59 | 339.17 | 331.45 | 335.00 | 335.00 | 4,793,483 |
| 2026-05-19 | 330.00 | 333.85 | 325.04 | 333.85 | 333.85 | 5,428,515 |
| 2026-05-18 | 325.00 | 329.99 | 323.50 | 329.99 | 329.99 | 3,548,720 |
| 2026-05-15 | 319.00 | 324.49 | 310.11 | 324.00 | 324.00 | 4,509,104 |
| 2026-05-14 | 335.00 | 335.00 | 316.00 | 316.00 | 316.00 | 9,359,071 |
| 2026-05-13 | 335.23 | 335.23 | 324.45 | 328.00 | 328.00 | 7,158,331 |
| 2026-05-12 | 334.99 | 334.99 | 327.89 | 332.98 | 332.98 | 7,201,335 |
| 2026-05-11 | 335.01 | 339.00 | 332.84 | 334.99 | 334.99 | 1,951,844 |
| 2026-05-08 | 337.04 | 340.65 | 332.00 | 334.74 | 334.74 | 1,110,591 |
| 2026-05-07 | 338.99 | 345.28 | 337.90 | 337.90 | 337.90 | 3,803,001 |
| 2026-05-06 | 331.00 | 338.99 | 328.92 | 338.99 | 338.99 | 7,056,078 |
| 2026-05-05 | 331.00 | 335.96 | 325.97 | 330.00 | 330.00 | 3,002,399 |
| 2026-05-04 | 336.99 | 336.99 | 330.24 | 331.00 | 331.00 | 11,458,840 |
| 2026-04-30 | 339.00 | 344.82 | 335.10 | 340.49 | 340.49 | 7,333,857 |
| 2026-04-29 | 349.99 | 349.99 | 336.01 | 339.00 | 339.00 | 4,161,548 |
| 2026-04-28 | 353.80 | 354.00 | 346.94 | 347.00 | 347.00 | 2,344,584 |
| 2026-04-27 | 353.89 | 353.89 | 347.79 | 351.80 | 351.80 | 4,274,938 |
| 2026-04-24 | 358.00 | 359.98 | 356.24 | 359.98 | 349.71 | 1,753,929 |
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.