Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 389.90 | 392.96 | 386.50 | 386.50 | 375.47 | 9,166,332 |
| 2026-01-27 | 385.89 | 391.72 | 382.00 | 388.00 | 376.93 | 3,507,028 |
| 2026-01-26 | 389.99 | 389.99 | 375.50 | 380.00 | 369.16 | 11,792,910 |
| 2026-01-23 | 397.00 | 397.00 | 382.60 | 385.90 | 374.89 | 6,653,872 |
| 2026-01-22 | 387.96 | 400.00 | 385.01 | 396.80 | 385.48 | 8,555,757 |
| 2026-01-21 | 387.98 | 389.40 | 380.51 | 385.00 | 374.01 | 5,672,789 |
| 2026-01-20 | 380.12 | 383.10 | 372.00 | 383.10 | 372.17 | 4,213,982 |
| 2026-01-19 | 379.00 | 380.84 | 375.02 | 380.12 | 369.27 | 1,867,592 |
| 2026-01-16 | 382.99 | 382.99 | 374.00 | 379.00 | 368.18 | 3,940,313 |
| 2026-01-15 | 377.49 | 379.67 | 377.00 | 379.00 | 368.18 | 17,231,939 |
| 2026-01-14 | 375.00 | 377.65 | 372.87 | 375.52 | 364.80 | 32,491,529 |
| 2026-01-13 | 375.00 | 377.00 | 374.94 | 375.00 | 364.30 | 8,288,866 |
| 2026-01-12 | 379.90 | 379.90 | 371.41 | 374.00 | 363.33 | 8,253,664 |
| 2026-01-09 | 375.90 | 375.90 | 370.00 | 370.50 | 359.93 | 4,740,180 |
| 2026-01-08 | 376.00 | 376.00 | 371.01 | 371.49 | 360.89 | 4,828,700 |
| 2026-01-07 | 375.00 | 376.00 | 371.37 | 376.00 | 365.27 | 6,203,957 |
| 2026-01-06 | 373.00 | 378.47 | 373.00 | 377.10 | 366.34 | 17,009,070 |
| 2026-01-05 | 375.00 | 375.00 | 369.01 | 372.83 | 362.19 | 3,479,628 |
| 2026-01-02 | 374.00 | 374.68 | 370.00 | 370.00 | 359.44 | 2,021,475 |
| 2025-12-30 | 369.89 | 371.00 | 367.01 | 369.00 | 358.47 | 1,707,911 |
| 2025-12-29 | 374.80 | 374.80 | 369.00 | 369.89 | 359.33 | 3,523,248 |
| 2025-12-26 | 364.00 | 371.06 | 364.00 | 370.00 | 359.44 | 7,230,226 |
| 2025-12-24 | 368.00 | 368.01 | 364.11 | 364.51 | 354.11 | 995,856 |
| 2025-12-23 | 370.00 | 370.00 | 364.92 | 366.50 | 356.04 | 5,915,798 |
| 2025-12-22 | 366.70 | 370.00 | 358.00 | 370.00 | 359.44 | 8,344,704 |
| 2025-12-19 | 364.99 | 370.00 | 363.03 | 363.03 | 352.67 | 6,909,671 |
| 2025-12-18 | 362.01 | 365.98 | 358.85 | 362.00 | 351.67 | 3,882,809 |
| 2025-12-17 | 370.00 | 370.00 | 360.00 | 361.99 | 351.66 | 6,420,066 |
| 2025-12-16 | 372.00 | 372.99 | 365.37 | 369.00 | 358.47 | 7,780,975 |
| 2025-12-15 | 373.05 | 375.00 | 365.76 | 370.00 | 359.44 | 1,431,455 |
| 2025-12-12 | 371.99 | 375.44 | 368.15 | 371.49 | 360.89 | 10,164,520 |
| 2025-12-11 | 368.00 | 375.00 | 365.81 | 371.99 | 361.37 | 4,759,309 |
| 2025-12-10 | 368.00 | 368.39 | 365.02 | 368.00 | 357.50 | 2,232,225 |
| 2025-12-09 | 369.98 | 369.98 | 366.50 | 366.50 | 356.04 | 2,108,254 |
| 2025-12-05 | 370.00 | 371.99 | 367.01 | 369.98 | 359.42 | 3,347,246 |
| 2025-12-04 | 366.29 | 371.90 | 365.98 | 368.00 | 357.50 | 5,523,843 |
| 2025-12-03 | 362.01 | 366.80 | 362.01 | 364.00 | 353.61 | 2,151,084 |
| 2025-12-02 | 361.50 | 367.84 | 361.50 | 362.01 | 351.68 | 4,148,078 |
| 2025-12-01 | 365.00 | 366.00 | 358.41 | 361.50 | 351.18 | 6,740,254 |
| 2025-11-28 | 367.00 | 369.90 | 365.20 | 366.93 | 356.46 | 1,840,705 |
| 2025-11-27 | 367.00 | 367.99 | 363.00 | 367.00 | 356.53 | 2,058,672 |
| 2025-11-26 | 364.00 | 374.00 | 363.00 | 368.00 | 350.83 | 19,492,750 |
| 2025-11-25 | 363.00 | 368.85 | 363.00 | 363.00 | 346.06 | 9,266,498 |
| 2025-11-24 | 367.99 | 367.99 | 362.99 | 363.00 | 346.06 | 7,468,886 |
| 2025-11-21 | 364.95 | 368.60 | 356.04 | 363.99 | 347.01 | 3,704,064 |
| 2025-11-20 | 370.00 | 371.49 | 361.00 | 362.00 | 345.11 | 4,028,548 |
| 2025-11-19 | 363.00 | 374.00 | 362.00 | 368.69 | 351.49 | 3,984,050 |
| 2025-11-18 | 364.00 | 368.48 | 362.85 | 364.99 | 347.96 | 8,565,947 |
| 2025-11-17 | 379.90 | 380.00 | 356.31 | 364.00 | 347.02 | 14,399,060 |
| 2025-11-14 | 378.99 | 379.00 | 363.00 | 363.00 | 346.06 | 5,129,532 |
| 2025-11-13 | 368.00 | 379.99 | 363.03 | 379.00 | 361.32 | 31,339,971 |
| 2025-11-12 | 363.00 | 367.04 | 362.18 | 366.70 | 349.59 | 14,558,850 |
| 2025-11-11 | 360.00 | 363.78 | 360.00 | 363.00 | 346.06 | 8,855,312 |
| 2025-11-10 | 363.00 | 366.99 | 359.51 | 360.00 | 343.20 | 2,983,112 |
| 2025-11-07 | 356.00 | 363.00 | 354.00 | 361.99 | 345.10 | 2,899,868 |
| 2025-11-06 | 360.00 | 361.17 | 355.91 | 356.00 | 339.39 | 3,621,199 |
| 2025-11-05 | 357.00 | 359.69 | 354.35 | 355.00 | 338.44 | 3,203,217 |
| 2025-11-04 | 361.49 | 361.49 | 355.00 | 357.00 | 340.34 | 10,171,760 |
| 2025-11-03 | 362.00 | 362.00 | 356.11 | 357.51 | 340.83 | 5,487,873 |
| 2025-10-30 | 359.00 | 363.00 | 355.00 | 359.00 | 342.25 | 2,541,886 |
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.