Aguas Andinas S.A historical data

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

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

← NewerPage 2 of 21 · 1,246 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.