Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 357.00 | 361.99 | 353.27 | 355.00 | 344.87 | 6,457,493 |
| 2026-04-22 | 361.99 | 361.99 | 355.00 | 355.00 | 344.87 | 3,420,510 |
| 2026-04-21 | 361.00 | 361.00 | 356.01 | 357.00 | 346.81 | 3,010,892 |
| 2026-04-20 | 362.20 | 364.00 | 356.22 | 358.60 | 348.37 | 13,880,060 |
| 2026-04-17 | 362.00 | 364.96 | 360.69 | 360.90 | 350.60 | 6,423,420 |
| 2026-04-16 | 364.58 | 364.58 | 360.00 | 362.00 | 351.67 | 10,664,620 |
| 2026-04-15 | 360.00 | 362.78 | 355.47 | 361.00 | 350.70 | 7,812,162 |
| 2026-04-14 | 353.00 | 359.00 | 353.00 | 357.02 | 346.83 | 31,571,750 |
| 2026-04-13 | 352.99 | 354.99 | 352.10 | 352.50 | 342.44 | 28,591,170 |
| 2026-04-10 | 354.90 | 354.90 | 352.00 | 352.00 | 341.96 | 10,845,150 |
| 2026-04-09 | 352.00 | 352.93 | 351.02 | 352.49 | 342.43 | 1,759,494 |
| 2026-04-08 | 354.90 | 356.19 | 350.20 | 350.20 | 340.21 | 5,453,233 |
| 2026-04-07 | 352.00 | 354.48 | 348.67 | 350.00 | 340.01 | 2,249,777 |
| 2026-04-06 | 355.30 | 355.30 | 350.90 | 351.73 | 341.69 | 2,955,666 |
| 2026-04-02 | 352.32 | 354.99 | 349.95 | 352.30 | 342.25 | 7,149,488 |
| 2026-04-01 | 355.00 | 358.90 | 352.75 | 353.70 | 343.61 | 4,643,111 |
| 2026-03-31 | 361.00 | 361.00 | 349.59 | 354.00 | 343.90 | 6,311,717 |
| 2026-03-30 | 350.00 | 353.00 | 346.06 | 350.00 | 340.01 | 1,174,029 |
| 2026-03-27 | 350.00 | 350.00 | 348.20 | 349.00 | 339.04 | 4,801,358 |
| 2026-03-26 | 355.00 | 355.00 | 345.87 | 348.00 | 338.07 | 15,932,270 |
| 2026-03-25 | 349.00 | 350.50 | 345.50 | 347.00 | 337.10 | 8,390,849 |
| 2026-03-24 | 350.64 | 350.64 | 345.00 | 349.00 | 339.04 | 5,052,222 |
| 2026-03-23 | 350.00 | 353.75 | 344.95 | 351.55 | 341.52 | 4,624,603 |
| 2026-03-20 | 369.00 | 369.00 | 345.00 | 345.00 | 335.16 | 9,431,573 |
| 2026-03-19 | 353.00 | 370.00 | 347.01 | 370.00 | 359.44 | 13,815,180 |
| 2026-03-18 | 353.01 | 355.17 | 350.00 | 352.55 | 342.49 | 3,381,752 |
| 2026-03-17 | 358.00 | 360.00 | 350.80 | 355.00 | 344.87 | 4,069,203 |
| 2026-03-16 | 356.01 | 357.99 | 352.50 | 355.00 | 344.87 | 2,945,237 |
| 2026-03-13 | 354.51 | 359.00 | 350.14 | 355.31 | 345.17 | 3,745,408 |
| 2026-03-12 | 353.00 | 355.68 | 349.76 | 351.00 | 340.98 | 10,085,200 |
| 2026-03-11 | 355.00 | 355.00 | 349.99 | 353.03 | 342.96 | 14,197,750 |
| 2026-03-10 | 359.99 | 359.99 | 351.00 | 351.00 | 340.98 | 5,517,297 |
| 2026-03-09 | 359.89 | 359.89 | 348.00 | 350.00 | 340.01 | 4,469,008 |
| 2026-03-06 | 354.99 | 359.89 | 347.00 | 359.89 | 349.62 | 3,005,071 |
| 2026-03-05 | 364.99 | 364.99 | 352.38 | 354.99 | 344.86 | 2,879,999 |
| 2026-03-04 | 349.99 | 361.80 | 346.74 | 361.80 | 351.48 | 5,259,730 |
| 2026-03-03 | 356.00 | 357.54 | 342.10 | 345.88 | 336.01 | 10,796,780 |
| 2026-03-02 | 368.00 | 368.00 | 356.01 | 356.01 | 345.85 | 4,071,289 |
| 2026-02-27 | 370.00 | 370.00 | 364.00 | 369.00 | 358.47 | 10,143,420 |
| 2026-02-26 | 370.00 | 373.00 | 367.99 | 368.30 | 357.79 | 9,207,560 |
| 2026-02-25 | 374.97 | 376.30 | 368.29 | 369.90 | 359.34 | 2,550,022 |
| 2026-02-24 | 370.01 | 375.00 | 366.01 | 375.00 | 364.30 | 4,606,753 |
| 2026-02-23 | 361.40 | 370.00 | 361.40 | 370.00 | 359.44 | 1,972,966 |
| 2026-02-20 | 367.00 | 369.49 | 363.00 | 365.05 | 354.63 | 2,205,411 |
| 2026-02-19 | 371.16 | 372.74 | 366.94 | 367.00 | 356.53 | 4,436,835 |
| 2026-02-18 | 368.55 | 374.00 | 367.01 | 371.00 | 360.41 | 4,375,917 |
| 2026-02-17 | 370.00 | 373.70 | 355.53 | 364.90 | 354.49 | 5,990,203 |
| 2026-02-16 | 376.50 | 376.50 | 367.99 | 368.96 | 358.43 | 4,854,718 |
| 2026-02-13 | 379.34 | 384.99 | 373.01 | 376.50 | 365.76 | 9,054,306 |
| 2026-02-12 | 389.00 | 389.00 | 380.00 | 380.04 | 369.20 | 2,506,426 |
| 2026-02-11 | 389.90 | 389.90 | 381.00 | 381.00 | 370.13 | 4,520,101 |
| 2026-02-10 | 390.00 | 390.00 | 378.50 | 380.55 | 369.69 | 10,636,950 |
| 2026-02-09 | 393.00 | 393.40 | 384.00 | 384.00 | 373.04 | 3,057,346 |
| 2026-02-06 | 390.10 | 393.40 | 384.00 | 393.40 | 382.17 | 5,570,028 |
| 2026-02-05 | 392.00 | 392.00 | 386.00 | 389.90 | 378.77 | 3,117,250 |
| 2026-02-04 | 392.00 | 394.50 | 388.01 | 390.00 | 378.87 | 3,847,667 |
| 2026-02-03 | 389.00 | 392.64 | 387.00 | 390.00 | 378.87 | 2,191,485 |
| 2026-02-02 | 392.94 | 392.94 | 381.51 | 387.00 | 375.96 | 4,611,187 |
| 2026-01-30 | 385.00 | 395.00 | 384.30 | 385.00 | 374.01 | 7,160,091 |
| 2026-01-29 | 388.01 | 397.00 | 385.00 | 385.00 | 374.01 | 6,664,703 |
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.