Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 345.02 | 354.50 | 345.02 | 354.00 | 337.48 | 3,547,660 |
| 2025-05-06 | 348.00 | 350.00 | 345.00 | 345.00 | 328.90 | 7,108,771 |
| 2025-05-05 | 349.53 | 352.00 | 347.60 | 349.00 | 332.72 | 5,139,204 |
| 2025-05-02 | 352.00 | 353.56 | 347.24 | 349.55 | 333.24 | 4,180,176 |
| 2025-04-30 | 358.00 | 358.00 | 349.90 | 349.90 | 333.58 | 5,035,401 |
| 2025-04-29 | 354.99 | 358.00 | 351.00 | 355.00 | 338.44 | 2,344,378 |
| 2025-04-28 | 357.05 | 358.57 | 353.03 | 355.10 | 338.53 | 1,417,005 |
| 2025-04-25 | 359.00 | 360.00 | 349.31 | 360.00 | 343.20 | 6,656,029 |
| 2025-04-24 | 350.64 | 357.00 | 347.60 | 357.00 | 340.34 | 3,367,361 |
| 2025-04-23 | 347.38 | 351.00 | 346.00 | 349.00 | 332.72 | 2,962,316 |
| 2025-04-22 | 358.00 | 358.00 | 350.42 | 352.00 | 328.02 | 7,782,223 |
| 2025-04-21 | 356.09 | 361.00 | 340.10 | 350.00 | 326.16 | 2,371,428 |
| 2025-04-17 | 346.50 | 357.38 | 342.51 | 356.74 | 332.44 | 1,560,279 |
| 2025-04-16 | 340.00 | 345.15 | 335.02 | 345.15 | 321.64 | 4,957,427 |
| 2025-04-15 | 336.00 | 341.00 | 335.00 | 338.00 | 314.98 | 12,205,060 |
| 2025-04-14 | 334.01 | 337.00 | 333.00 | 335.00 | 312.18 | 2,117,139 |
| 2025-04-11 | 336.01 | 336.01 | 329.00 | 332.00 | 309.39 | 4,325,196 |
| 2025-04-10 | 330.00 | 337.00 | 328.97 | 335.00 | 312.18 | 6,432,911 |
| 2025-04-09 | 330.98 | 339.90 | 325.00 | 330.00 | 307.52 | 5,393,568 |
| 2025-04-08 | 340.00 | 340.00 | 327.10 | 333.00 | 310.32 | 4,978,875 |
| 2025-04-07 | 338.99 | 338.99 | 323.87 | 334.99 | 312.17 | 16,163,390 |
| 2025-04-04 | 353.99 | 353.99 | 341.00 | 341.00 | 317.77 | 3,714,766 |
| 2025-04-03 | 343.00 | 352.97 | 341.98 | 349.00 | 325.23 | 5,040,744 |
| 2025-04-02 | 344.78 | 353.00 | 342.00 | 345.00 | 321.50 | 1,581,607 |
| 2025-04-01 | 344.18 | 344.98 | 343.00 | 344.95 | 321.45 | 1,235,005 |
| 2025-03-31 | 350.31 | 350.31 | 342.22 | 342.22 | 318.91 | 2,030,713 |
| 2025-03-28 | 351.99 | 351.99 | 346.05 | 349.90 | 326.07 | 6,687,175 |
| 2025-03-27 | 348.88 | 351.99 | 345.02 | 351.99 | 328.01 | 2,105,519 |
| 2025-03-26 | 344.99 | 349.00 | 344.99 | 348.90 | 325.13 | 1,940,528 |
| 2025-03-25 | 343.00 | 354.00 | 343.00 | 349.90 | 326.07 | 36,292,352 |
| 2025-03-24 | 337.50 | 344.80 | 337.50 | 342.99 | 319.63 | 2,478,180 |
| 2025-03-21 | 342.01 | 343.51 | 337.08 | 337.08 | 314.12 | 6,945,640 |
| 2025-03-20 | 338.09 | 345.64 | 337.92 | 342.00 | 318.70 | 26,783,109 |
| 2025-03-19 | 335.70 | 345.00 | 335.16 | 341.26 | 318.01 | 8,699,292 |
| 2025-03-18 | 331.00 | 335.00 | 324.99 | 334.00 | 311.25 | 13,516,560 |
| 2025-03-17 | 328.00 | 334.62 | 328.00 | 331.30 | 308.73 | 7,960,224 |
| 2025-03-14 | 329.91 | 331.60 | 325.70 | 326.29 | 304.06 | 6,380,099 |
| 2025-03-13 | 325.00 | 326.57 | 325.00 | 325.70 | 303.51 | 5,007,921 |
| 2025-03-12 | 323.31 | 327.49 | 322.01 | 324.71 | 302.59 | 4,163,074 |
| 2025-03-11 | 325.59 | 327.08 | 320.12 | 323.00 | 301.00 | 31,631,119 |
| 2025-03-10 | 322.98 | 327.90 | 320.50 | 327.90 | 305.56 | 5,248,874 |
| 2025-03-07 | 327.00 | 327.37 | 321.63 | 322.99 | 300.99 | 9,562,404 |
| 2025-03-06 | 324.00 | 327.00 | 324.00 | 325.99 | 303.78 | 3,557,017 |
| 2025-03-05 | 323.99 | 324.05 | 321.45 | 323.89 | 301.83 | 4,594,791 |
| 2025-03-04 | 320.00 | 328.70 | 319.00 | 323.99 | 301.92 | 6,648,767 |
| 2025-03-03 | 317.93 | 320.90 | 317.20 | 318.10 | 296.43 | 1,623,664 |
| 2025-02-28 | 321.69 | 321.97 | 316.00 | 316.00 | 294.47 | 19,289,570 |
| 2025-02-27 | 319.48 | 322.51 | 319.00 | 321.00 | 299.13 | 2,594,251 |
| 2025-02-26 | 322.58 | 330.00 | 318.00 | 319.10 | 297.36 | 10,705,100 |
| 2025-02-25 | 319.00 | 322.02 | 319.00 | 320.00 | 298.20 | 8,774,581 |
| 2025-02-24 | 321.50 | 325.00 | 321.00 | 321.00 | 299.13 | 8,956,725 |
| 2025-02-21 | 324.89 | 324.89 | 322.00 | 323.07 | 301.06 | 1,326,652 |
| 2025-02-20 | 326.94 | 326.94 | 321.00 | 322.11 | 300.17 | 16,901,350 |
| 2025-02-19 | 327.50 | 327.50 | 322.00 | 326.99 | 304.72 | 3,902,577 |
| 2025-02-18 | 328.00 | 328.00 | 322.57 | 327.50 | 305.19 | 14,148,690 |
| 2025-02-17 | 329.99 | 329.99 | 320.01 | 327.00 | 304.73 | 7,976,056 |
| 2025-02-14 | 335.00 | 335.00 | 323.00 | 330.00 | 307.52 | 3,250,918 |
| 2025-02-13 | 333.95 | 333.95 | 331.20 | 333.00 | 310.32 | 20,342,480 |
| 2025-02-12 | 334.99 | 337.00 | 329.59 | 334.99 | 312.17 | 2,367,513 |
| 2025-02-11 | 336.01 | 339.90 | 332.20 | 338.66 | 315.59 | 12,424,510 |
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.