Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 158.19 | 158.19 | 150.14 | 152.00 | 116.13 | 5,280,272 |
| 2021-12-21 | 168.87 | 169.00 | 157.00 | 158.19 | 120.86 | 14,551,790 |
| 2021-12-20 | 154.00 | 169.93 | 152.46 | 164.00 | 125.30 | 9,878,940 |
| 2021-12-17 | 178.00 | 178.00 | 167.00 | 175.20 | 133.85 | 9,449,099 |
| 2021-12-16 | 170.00 | 180.00 | 170.00 | 175.00 | 133.70 | 3,948,327 |
| 2021-12-15 | 171.00 | 176.00 | 167.58 | 170.00 | 129.88 | 11,937,680 |
| 2021-12-14 | 175.00 | 175.15 | 168.10 | 171.00 | 130.64 | 9,028,603 |
| 2021-12-13 | 173.00 | 178.02 | 173.00 | 175.00 | 133.70 | 3,758,156 |
| 2021-12-10 | 177.89 | 181.40 | 177.01 | 180.90 | 138.21 | 3,141,751 |
| 2021-12-09 | 179.00 | 179.00 | 176.00 | 177.90 | 135.92 | 6,440,332 |
| 2021-12-07 | 179.50 | 181.30 | 178.00 | 179.00 | 136.76 | 3,294,070 |
| 2021-12-06 | 178.00 | 180.01 | 178.00 | 179.50 | 137.14 | 11,269,670 |
| 2021-12-03 | 176.00 | 179.00 | 174.83 | 178.00 | 135.99 | 5,113,789 |
| 2021-12-02 | 173.25 | 177.40 | 173.25 | 177.40 | 135.53 | 2,224,606 |
| 2021-12-01 | 170.20 | 176.40 | 170.20 | 175.00 | 133.70 | 8,222,919 |
| 2021-11-30 | 172.00 | 177.00 | 162.00 | 177.00 | 135.23 | 20,121,590 |
| 2021-11-29 | 174.50 | 176.50 | 170.01 | 176.00 | 134.46 | 10,404,600 |
| 2021-11-26 | 173.99 | 180.00 | 172.90 | 179.60 | 137.22 | 5,345,180 |
| 2021-11-25 | 177.00 | 177.50 | 174.00 | 174.00 | 132.94 | 1,194,395 |
| 2021-11-24 | 176.00 | 178.00 | 172.00 | 177.00 | 135.23 | 30,127,520 |
| 2021-11-23 | 179.18 | 181.00 | 173.25 | 181.00 | 138.28 | 17,086,061 |
| 2021-11-22 | 163.00 | 181.51 | 163.00 | 180.99 | 138.28 | 18,069,609 |
| 2021-11-19 | 148.00 | 152.00 | 143.50 | 152.00 | 116.13 | 4,809,177 |
| 2021-11-18 | 146.00 | 151.00 | 146.00 | 150.00 | 114.60 | 3,620,560 |
| 2021-11-17 | 148.49 | 151.01 | 145.00 | 147.50 | 112.69 | 5,209,873 |
| 2021-11-16 | 149.90 | 152.00 | 145.99 | 149.00 | 113.84 | 15,072,670 |
| 2021-11-15 | 149.00 | 151.02 | 146.94 | 150.43 | 114.93 | 2,331,554 |
| 2021-11-12 | 151.30 | 151.30 | 148.75 | 149.00 | 113.84 | 11,271,830 |
| 2021-11-11 | 149.50 | 151.94 | 149.50 | 151.30 | 115.59 | 28,905,590 |
| 2021-11-10 | 152.68 | 152.68 | 148.10 | 152.14 | 116.24 | 1,992,978 |
| 2021-11-09 | 151.75 | 155.00 | 148.00 | 151.17 | 115.49 | 7,744,586 |
| 2021-11-08 | 154.89 | 158.00 | 147.10 | 151.75 | 115.94 | 5,761,020 |
| 2021-11-05 | 159.00 | 161.00 | 153.00 | 156.45 | 119.53 | 5,438,830 |
| 2021-11-04 | 151.10 | 159.00 | 151.10 | 159.00 | 121.48 | 6,645,299 |
| 2021-11-03 | 150.10 | 153.00 | 150.10 | 152.63 | 116.61 | 1,290,107 |
| 2021-11-02 | 155.00 | 159.50 | 154.90 | 157.50 | 115.34 | 2,836,674 |
| 2021-10-29 | 148.10 | 155.00 | 148.00 | 155.00 | 113.51 | 4,692,268 |
| 2021-10-28 | 156.49 | 156.50 | 146.71 | 146.71 | 107.43 | 2,157,008 |
| 2021-10-27 | 157.00 | 157.00 | 152.10 | 153.64 | 112.51 | 1,129,227 |
| 2021-10-26 | 159.00 | 160.59 | 152.00 | 155.40 | 113.80 | 4,708,090 |
| 2021-10-25 | 155.00 | 159.00 | 155.00 | 158.91 | 116.37 | 7,051,234 |
| 2021-10-22 | 154.00 | 155.90 | 150.27 | 154.90 | 113.43 | 4,553,028 |
| 2021-10-21 | 152.66 | 157.00 | 152.66 | 154.00 | 112.77 | 9,593,949 |
| 2021-10-20 | 153.00 | 156.90 | 153.00 | 154.20 | 112.92 | 5,124,137 |
← NewerPage 21 of 21 · 1,244 trading days
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.