Aguas Andinas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	166.90	179.50	161.00	170.12	129.97	21,969,580
2022-03-16	161.00	163.00	161.00	161.00	123.00	6,740,642
2022-03-15	160.00	162.30	160.00	160.61	122.71	8,409,794
2022-03-14	163.73	164.13	161.00	161.00	123.00	7,998,694
2022-03-11	162.92	166.00	162.50	163.70	125.07	2,599,059
2022-03-10	163.90	163.90	161.00	162.90	124.46	3,488,504
2022-03-09	162.90	163.00	161.50	163.00	124.53	6,963,716
2022-03-08	161.50	163.50	160.38	160.46	122.59	2,542,378
2022-03-07	160.38	163.90	160.38	161.50	123.39	2,668,741
2022-03-04	160.38	165.00	160.38	161.50	123.39	10,168,820
2022-03-03	160.38	165.64	160.38	162.25	123.96	7,771,925
2022-03-02	162.50	165.00	162.50	162.90	124.46	8,214,575
2022-03-01	165.00	168.50	160.38	162.50	124.15	12,523,560
2022-02-28	165.10	169.01	161.01	168.50	128.73	4,374,208
2022-02-25	165.19	168.90	165.00	165.10	126.14	4,714,544
2022-02-24	159.00	165.00	155.64	160.38	122.53	5,145,896
2022-02-23	167.00	168.49	160.38	160.38	122.53	7,011,957
2022-02-22	165.00	167.00	165.00	167.00	127.59	3,624,891
2022-02-21	173.00	173.00	167.90	169.00	129.12	784,653
2022-02-18	170.00	172.40	169.96	170.06	129.93	977,050
2022-02-17	172.50	173.99	167.14	168.00	128.35	3,142,242
2022-02-16	175.00	175.01	169.75	174.00	132.94	14,032,150
2022-02-15	174.07	180.00	172.00	175.00	133.70	5,215,330
2022-02-14	175.10	182.90	171.00	175.83	134.33	1,033,836
2022-02-11	177.00	178.00	174.00	176.50	134.85	1,367,947
2022-02-10	180.00	180.00	175.00	177.00	135.23	5,493,223
2022-02-09	177.03	178.50	173.00	178.50	136.37	6,148,844
2022-02-08	177.88	181.00	175.06	177.00	135.23	2,717,386
2022-02-07	178.00	179.70	170.00	179.70	137.29	7,560,768
2022-02-04	181.00	183.94	177.50	178.00	135.99	4,060,137
2022-02-03	185.00	186.00	183.25	184.00	140.58	3,106,100
2022-02-02	190.00	190.00	185.00	187.20	143.02	2,465,301
2022-02-01	192.10	194.97	188.22	190.86	145.82	2,959,081
2022-01-31	198.70	198.70	192.00	192.00	146.69	6,814,494
2022-01-28	195.00	200.00	192.63	198.79	151.88	5,274,207
2022-01-27	195.00	195.11	195.00	195.00	148.98	1,941,054
2022-01-26	197.00	199.90	195.00	195.00	148.98	3,346,867
2022-01-25	199.00	201.50	195.58	196.50	150.13	3,422,071
2022-01-24	191.01	204.00	191.01	198.00	151.27	13,201,370
2022-01-21	191.00	199.80	191.00	199.50	152.42	21,747,980
2022-01-20	190.00	191.00	185.00	190.90	145.85	13,946,790
2022-01-19	196.00	196.00	188.50	189.50	144.78	19,449,930
2022-01-18	180.50	195.01	180.50	190.70	145.70	12,083,450
2022-01-17	182.00	185.00	182.00	184.45	140.92	3,899,956
2022-01-14	175.00	185.00	175.00	182.99	139.81	2,725,852
2022-01-13	170.00	174.50	170.00	174.50	133.32	25,733,529
2022-01-12	163.11	170.00	163.11	170.00	129.88	21,341,490
2022-01-11	160.00	165.00	159.25	163.05	124.57	3,601,244
2022-01-10	164.00	165.10	160.00	160.12	122.33	4,476,436
2022-01-07	159.00	165.00	159.00	164.00	125.30	2,179,468
2022-01-06	156.00	163.00	155.00	159.72	122.03	1,966,825
2022-01-05	153.07	155.00	151.00	155.00	118.42	3,303,375
2022-01-04	151.00	152.00	151.00	151.55	115.78	6,794,898
2022-01-03	153.45	155.00	152.00	152.75	116.70	3,471,815
2021-12-30	154.90	155.00	154.00	155.00	118.42	4,273,898
2021-12-29	158.00	158.00	153.50	154.90	118.34	6,883,867
2021-12-28	155.00	158.00	154.52	158.00	120.71	7,239,510
2021-12-27	159.00	160.00	156.10	158.01	120.72	8,541,412
2021-12-24	157.00	160.00	155.00	159.00	121.48	1,394,873
2021-12-23	152.00	158.74	152.00	157.00	119.95	14,069,630

← NewerPage 20 of 21 · 1,245 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.