Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 323.26 | 324.41 | 319.02 | 322.25 | 307.22 | 2,231,382 |
| 2025-08-01 | 321.33 | 323.45 | 320.00 | 320.00 | 305.07 | 5,638,147 |
| 2025-07-31 | 322.80 | 323.00 | 315.23 | 320.10 | 305.17 | 5,644,863 |
| 2025-07-30 | 324.00 | 326.99 | 320.11 | 320.35 | 305.40 | 5,879,704 |
| 2025-07-29 | 324.00 | 328.40 | 323.76 | 323.76 | 308.65 | 1,242,142 |
| 2025-07-28 | 328.00 | 330.00 | 323.00 | 325.00 | 309.84 | 4,835,910 |
| 2025-07-25 | 325.04 | 330.00 | 325.04 | 330.00 | 314.60 | 2,605,506 |
| 2025-07-24 | 326.01 | 330.00 | 324.96 | 328.50 | 313.17 | 4,918,041 |
| 2025-07-23 | 324.90 | 327.33 | 323.00 | 326.00 | 310.79 | 3,161,130 |
| 2025-07-22 | 325.00 | 329.95 | 323.00 | 323.00 | 307.93 | 3,428,122 |
| 2025-07-21 | 323.71 | 328.00 | 321.94 | 325.89 | 310.69 | 3,742,729 |
| 2025-07-18 | 324.99 | 329.97 | 323.71 | 323.71 | 308.61 | 2,081,514 |
| 2025-07-17 | 330.00 | 331.89 | 323.50 | 326.30 | 311.08 | 8,943,661 |
| 2025-07-15 | 330.00 | 332.90 | 328.36 | 331.90 | 316.42 | 4,819,018 |
| 2025-07-14 | 330.00 | 334.70 | 328.00 | 331.00 | 315.56 | 4,720,302 |
| 2025-07-11 | 333.99 | 334.00 | 328.06 | 332.00 | 316.51 | 3,855,355 |
| 2025-07-10 | 335.01 | 336.50 | 330.00 | 332.88 | 317.35 | 3,713,633 |
| 2025-07-09 | 335.95 | 337.55 | 333.85 | 334.80 | 319.18 | 5,117,186 |
| 2025-07-08 | 337.90 | 341.27 | 335.05 | 336.00 | 320.32 | 8,403,635 |
| 2025-07-07 | 337.79 | 339.00 | 333.49 | 337.88 | 322.12 | 3,460,045 |
| 2025-07-04 | 339.90 | 339.90 | 334.00 | 335.70 | 320.04 | 5,462,431 |
| 2025-07-03 | 338.00 | 338.00 | 333.00 | 335.57 | 319.91 | 5,825,026 |
| 2025-07-02 | 335.00 | 341.82 | 333.59 | 336.90 | 321.18 | 2,345,474 |
| 2025-07-01 | 341.00 | 341.98 | 335.00 | 335.00 | 319.37 | 10,254,930 |
| 2025-06-30 | 336.51 | 341.50 | 332.70 | 340.00 | 324.14 | 7,414,618 |
| 2025-06-27 | 339.88 | 341.99 | 332.02 | 340.00 | 324.14 | 4,543,940 |
| 2025-06-26 | 339.00 | 340.00 | 333.20 | 333.20 | 317.65 | 1,531,660 |
| 2025-06-25 | 340.01 | 340.01 | 333.00 | 336.00 | 320.32 | 12,812,810 |
| 2025-06-24 | 334.97 | 338.00 | 330.80 | 336.00 | 320.32 | 4,288,613 |
| 2025-06-23 | 331.65 | 331.65 | 325.01 | 328.00 | 312.70 | 7,634,042 |
| 2025-06-19 | 330.00 | 332.50 | 330.00 | 330.00 | 314.60 | 6,285,893 |
| 2025-06-18 | 332.09 | 332.74 | 328.00 | 330.00 | 314.60 | 4,152,032 |
| 2025-06-17 | 335.00 | 335.00 | 329.00 | 332.09 | 316.60 | 1,143,314 |
| 2025-06-16 | 333.56 | 335.00 | 330.01 | 333.00 | 317.46 | 2,606,905 |
| 2025-06-13 | 334.97 | 334.97 | 328.01 | 333.50 | 317.94 | 7,905,470 |
| 2025-06-12 | 338.37 | 338.99 | 335.00 | 335.00 | 319.37 | 3,523,582 |
| 2025-06-11 | 328.81 | 342.31 | 328.81 | 335.02 | 319.39 | 4,698,126 |
| 2025-06-10 | 328.01 | 334.77 | 326.22 | 331.20 | 315.75 | 5,181,834 |
| 2025-06-09 | 340.78 | 340.78 | 328.00 | 328.00 | 312.70 | 7,442,853 |
| 2025-06-06 | 340.20 | 343.60 | 336.11 | 340.00 | 324.14 | 2,271,708 |
| 2025-06-05 | 344.95 | 347.16 | 339.99 | 339.99 | 324.13 | 3,591,403 |
| 2025-06-04 | 344.99 | 346.00 | 340.18 | 343.00 | 327.00 | 3,394,099 |
| 2025-06-03 | 344.90 | 344.97 | 340.00 | 343.00 | 327.00 | 4,158,229 |
| 2025-06-02 | 354.51 | 354.51 | 340.11 | 345.99 | 329.85 | 8,317,156 |
| 2025-05-30 | 349.94 | 349.94 | 340.00 | 349.00 | 332.72 | 6,639,867 |
| 2025-05-29 | 350.06 | 352.00 | 345.50 | 346.00 | 329.86 | 4,763,578 |
| 2025-05-28 | 354.00 | 354.00 | 345.20 | 347.80 | 331.57 | 2,230,752 |
| 2025-05-27 | 354.50 | 354.50 | 347.50 | 354.00 | 337.48 | 3,817,377 |
| 2025-05-26 | 351.45 | 355.03 | 349.25 | 352.00 | 335.58 | 4,570,258 |
| 2025-05-23 | 355.98 | 359.05 | 349.00 | 352.65 | 336.20 | 2,687,569 |
| 2025-05-22 | 353.99 | 355.99 | 353.00 | 355.00 | 338.44 | 7,327,668 |
| 2025-05-20 | 352.00 | 355.80 | 351.00 | 354.49 | 337.95 | 6,463,236 |
| 2025-05-19 | 357.39 | 357.50 | 350.99 | 351.00 | 334.62 | 13,054,420 |
| 2025-05-16 | 358.00 | 360.00 | 353.00 | 357.39 | 340.72 | 2,955,363 |
| 2025-05-15 | 356.88 | 359.99 | 350.50 | 358.00 | 341.30 | 6,396,547 |
| 2025-05-14 | 348.78 | 359.00 | 348.78 | 359.00 | 342.25 | 4,620,605 |
| 2025-05-13 | 347.00 | 349.97 | 342.10 | 348.40 | 332.15 | 5,918,502 |
| 2025-05-12 | 352.01 | 355.53 | 345.26 | 347.00 | 330.81 | 2,503,990 |
| 2025-05-09 | 352.22 | 354.42 | 340.00 | 352.00 | 335.58 | 3,931,502 |
| 2025-05-08 | 355.00 | 355.00 | 351.05 | 351.05 | 334.67 | 3,836,563 |
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.