Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 354.00 | 360.69 | 354.00 | 359.00 | 342.25 | 11,764,060 |
| 2025-10-28 | 355.89 | 360.00 | 353.15 | 355.00 | 338.44 | 4,473,588 |
| 2025-10-27 | 357.00 | 359.99 | 353.01 | 353.15 | 336.67 | 2,389,161 |
| 2025-10-24 | 355.00 | 360.99 | 355.00 | 357.00 | 340.34 | 6,056,463 |
| 2025-10-23 | 352.33 | 359.00 | 352.33 | 355.00 | 338.44 | 2,072,196 |
| 2025-10-22 | 357.00 | 357.00 | 353.50 | 353.51 | 337.02 | 2,998,805 |
| 2025-10-21 | 357.00 | 357.00 | 352.64 | 356.20 | 339.58 | 1,476,154 |
| 2025-10-20 | 353.00 | 359.87 | 350.63 | 357.00 | 340.34 | 39,773,879 |
| 2025-10-17 | 358.00 | 358.00 | 350.00 | 353.00 | 336.53 | 8,215,777 |
| 2025-10-16 | 359.77 | 363.00 | 352.08 | 358.12 | 341.41 | 2,310,992 |
| 2025-10-15 | 351.00 | 359.77 | 349.71 | 359.77 | 342.98 | 12,630,080 |
| 2025-10-14 | 344.60 | 351.46 | 344.60 | 351.00 | 334.62 | 5,470,366 |
| 2025-10-13 | 350.00 | 350.00 | 342.00 | 344.60 | 328.52 | 15,842,440 |
| 2025-10-10 | 350.07 | 350.07 | 341.00 | 342.91 | 326.91 | 6,349,908 |
| 2025-10-09 | 358.00 | 359.25 | 345.85 | 347.82 | 331.59 | 3,888,779 |
| 2025-10-08 | 358.95 | 358.95 | 354.60 | 355.00 | 338.44 | 4,384,781 |
| 2025-10-07 | 360.00 | 360.98 | 354.00 | 355.96 | 339.35 | 9,542,237 |
| 2025-10-06 | 360.00 | 360.22 | 354.00 | 359.00 | 342.25 | 7,315,953 |
| 2025-10-03 | 363.00 | 363.00 | 358.78 | 360.00 | 343.20 | 1,209,996 |
| 2025-10-02 | 363.00 | 365.00 | 355.84 | 363.00 | 346.06 | 2,877,486 |
| 2025-10-01 | 365.00 | 367.00 | 360.81 | 365.00 | 347.97 | 8,302,404 |
| 2025-09-30 | 370.00 | 370.00 | 364.00 | 365.00 | 347.97 | 7,933,689 |
| 2025-09-29 | 363.60 | 365.52 | 360.99 | 365.00 | 347.97 | 48,426,922 |
| 2025-09-26 | 363.90 | 363.90 | 355.04 | 360.00 | 343.20 | 10,138,690 |
| 2025-09-25 | 365.00 | 365.99 | 361.00 | 361.00 | 344.16 | 2,819,149 |
| 2025-09-24 | 367.30 | 367.79 | 364.00 | 365.00 | 347.97 | 11,788,850 |
| 2025-09-23 | 362.00 | 373.89 | 356.01 | 365.10 | 348.07 | 12,644,620 |
| 2025-09-22 | 364.99 | 365.91 | 360.03 | 363.00 | 346.06 | 22,584,740 |
| 2025-09-17 | 366.00 | 370.18 | 360.03 | 360.03 | 343.23 | 10,643,610 |
| 2025-09-16 | 369.01 | 375.50 | 363.80 | 367.99 | 350.82 | 3,738,284 |
| 2025-09-15 | 364.00 | 369.00 | 358.05 | 369.00 | 351.78 | 5,531,009 |
| 2025-09-12 | 363.00 | 363.00 | 357.02 | 362.00 | 345.11 | 14,695,710 |
| 2025-09-11 | 360.00 | 365.00 | 355.23 | 362.00 | 345.11 | 13,992,210 |
| 2025-09-10 | 350.72 | 359.90 | 350.71 | 359.90 | 343.11 | 2,910,184 |
| 2025-09-09 | 359.50 | 359.50 | 344.00 | 353.00 | 336.53 | 4,190,009 |
| 2025-09-08 | 358.55 | 358.55 | 348.49 | 350.00 | 333.67 | 2,895,145 |
| 2025-09-05 | 349.99 | 359.66 | 349.15 | 355.00 | 338.44 | 4,181,834 |
| 2025-09-04 | 345.90 | 350.00 | 343.00 | 350.00 | 333.67 | 3,463,702 |
| 2025-09-03 | 342.95 | 346.00 | 338.59 | 346.00 | 329.86 | 2,840,879 |
| 2025-09-02 | 340.98 | 343.49 | 337.00 | 342.00 | 326.04 | 3,478,079 |
| 2025-09-01 | 342.00 | 342.00 | 335.50 | 342.00 | 326.04 | 4,029,250 |
| 2025-08-29 | 343.80 | 347.99 | 340.67 | 342.00 | 326.04 | 3,745,911 |
| 2025-08-28 | 339.10 | 343.80 | 338.00 | 343.80 | 327.76 | 2,075,462 |
| 2025-08-27 | 337.00 | 341.40 | 337.00 | 339.17 | 323.35 | 3,047,316 |
| 2025-08-26 | 342.48 | 342.99 | 335.00 | 338.01 | 322.24 | 6,912,894 |
| 2025-08-25 | 343.30 | 343.30 | 340.88 | 342.48 | 326.50 | 2,299,554 |
| 2025-08-22 | 337.00 | 341.50 | 337.00 | 340.00 | 324.14 | 8,606,066 |
| 2025-08-21 | 337.00 | 337.17 | 335.09 | 335.25 | 319.61 | 6,514,678 |
| 2025-08-20 | 337.38 | 338.64 | 331.13 | 334.65 | 319.04 | 3,312,098 |
| 2025-08-19 | 338.00 | 339.98 | 336.68 | 338.00 | 322.23 | 2,860,304 |
| 2025-08-18 | 337.99 | 339.47 | 335.00 | 338.00 | 322.23 | 5,904,607 |
| 2025-08-14 | 335.00 | 339.99 | 328.50 | 337.99 | 322.22 | 3,776,951 |
| 2025-08-13 | 330.00 | 337.99 | 329.40 | 335.00 | 319.37 | 12,462,510 |
| 2025-08-12 | 332.79 | 332.79 | 328.67 | 330.00 | 314.60 | 4,856,751 |
| 2025-08-11 | 330.00 | 335.97 | 328.00 | 329.50 | 314.13 | 6,338,268 |
| 2025-08-08 | 325.59 | 330.23 | 325.59 | 330.00 | 314.60 | 7,532,450 |
| 2025-08-07 | 328.00 | 329.98 | 325.10 | 325.99 | 310.78 | 7,608,282 |
| 2025-08-06 | 325.00 | 326.50 | 323.06 | 326.50 | 311.27 | 9,247,979 |
| 2025-08-05 | 321.00 | 325.89 | 321.00 | 324.40 | 309.26 | 1,514,255 |
| 2025-08-04 | 323.26 | 324.41 | 319.02 | 322.25 | 307.22 | 2,231,382 |
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.