Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 327.88 | 337.50 | 322.20 | 336.01 | 313.12 | 6,919,337 |
| 2025-02-07 | 323.00 | 329.00 | 322.00 | 328.99 | 306.58 | 8,863,583 |
| 2025-02-06 | 321.00 | 325.27 | 318.85 | 323.00 | 301.00 | 45,392,262 |
| 2025-02-05 | 315.94 | 323.00 | 314.00 | 323.00 | 301.00 | 12,322,910 |
| 2025-02-04 | 319.00 | 319.00 | 313.67 | 315.94 | 294.42 | 5,885,356 |
| 2025-02-03 | 311.00 | 316.00 | 307.00 | 315.98 | 294.46 | 2,828,674 |
| 2025-01-31 | 309.89 | 315.16 | 308.99 | 313.50 | 292.15 | 9,349,619 |
| 2025-01-30 | 306.89 | 314.90 | 306.00 | 313.50 | 292.15 | 11,515,560 |
| 2025-01-29 | 304.20 | 307.38 | 304.00 | 306.00 | 285.16 | 2,739,455 |
| 2025-01-28 | 303.00 | 307.90 | 302.75 | 304.00 | 283.29 | 2,534,736 |
| 2025-01-27 | 308.19 | 308.19 | 298.50 | 303.10 | 282.45 | 2,240,022 |
| 2025-01-24 | 307.96 | 310.55 | 306.48 | 307.12 | 286.20 | 3,875,294 |
| 2025-01-23 | 308.00 | 310.00 | 304.00 | 309.00 | 287.95 | 4,182,279 |
| 2025-01-22 | 300.31 | 310.00 | 300.29 | 309.00 | 287.95 | 6,063,016 |
| 2025-01-21 | 297.49 | 302.90 | 295.10 | 302.90 | 282.27 | 3,153,460 |
| 2025-01-20 | 295.82 | 300.00 | 294.01 | 300.00 | 279.56 | 1,509,092 |
| 2025-01-17 | 296.11 | 300.00 | 292.02 | 295.00 | 274.91 | 1,888,898 |
| 2025-01-16 | 293.40 | 298.94 | 289.00 | 297.70 | 277.42 | 3,831,204 |
| 2025-01-15 | 288.01 | 291.87 | 288.00 | 290.00 | 270.25 | 12,336,690 |
| 2025-01-14 | 289.87 | 290.99 | 288.13 | 289.50 | 269.78 | 4,230,336 |
| 2025-01-13 | 290.50 | 293.98 | 288.88 | 289.87 | 270.12 | 3,616,881 |
| 2025-01-10 | 290.00 | 291.00 | 289.26 | 290.99 | 271.17 | 3,723,120 |
| 2025-01-09 | 290.99 | 294.10 | 290.30 | 291.00 | 271.18 | 3,677,551 |
| 2025-01-08 | 291.01 | 292.70 | 286.94 | 291.56 | 271.70 | 3,079,319 |
| 2025-01-07 | 293.51 | 293.51 | 289.00 | 291.00 | 271.18 | 2,662,697 |
| 2025-01-06 | 296.74 | 296.74 | 293.50 | 293.50 | 273.51 | 5,306,073 |
| 2025-01-03 | 299.00 | 301.00 | 296.10 | 300.00 | 273.69 | 1,103,127 |
| 2025-01-02 | 299.70 | 300.00 | 295.52 | 299.00 | 272.78 | 2,102,743 |
| 2024-12-30 | 296.00 | 299.50 | 296.00 | 299.50 | 273.24 | 1,745,847 |
| 2024-12-27 | 295.00 | 298.00 | 294.55 | 298.00 | 271.87 | 2,838,996 |
| 2024-12-26 | 297.80 | 299.00 | 291.00 | 294.52 | 268.69 | 2,465,391 |
| 2024-12-24 | 295.41 | 298.00 | 293.75 | 295.00 | 269.13 | 902,908 |
| 2024-12-23 | 296.00 | 297.00 | 293.50 | 295.82 | 269.88 | 6,081,644 |
| 2024-12-20 | 291.70 | 295.00 | 291.70 | 293.50 | 267.76 | 18,382,971 |
| 2024-12-19 | 288.01 | 292.75 | 288.00 | 291.70 | 266.12 | 8,136,351 |
| 2024-12-18 | 290.00 | 291.96 | 288.50 | 290.00 | 264.57 | 7,349,950 |
| 2024-12-17 | 291.50 | 293.39 | 290.72 | 291.30 | 265.76 | 5,901,013 |
| 2024-12-16 | 290.00 | 293.50 | 288.99 | 291.50 | 265.94 | 6,223,807 |
| 2024-12-13 | 288.50 | 289.00 | 285.95 | 288.20 | 262.93 | 10,588,750 |
| 2024-12-12 | 290.78 | 290.78 | 286.98 | 288.85 | 263.52 | 6,499,532 |
| 2024-12-11 | 290.00 | 291.38 | 289.00 | 289.00 | 263.66 | 4,771,764 |
| 2024-12-10 | 290.00 | 293.80 | 285.01 | 289.00 | 263.66 | 16,662,680 |
| 2024-12-09 | 292.95 | 292.96 | 288.99 | 289.40 | 264.02 | 5,884,206 |
| 2024-12-06 | 293.00 | 294.59 | 290.00 | 291.71 | 266.13 | 4,152,692 |
| 2024-12-05 | 296.51 | 298.03 | 292.79 | 293.00 | 267.31 | 3,392,015 |
| 2024-12-04 | 295.01 | 302.41 | 293.41 | 294.46 | 268.64 | 8,338,819 |
| 2024-12-03 | 294.02 | 297.00 | 292.00 | 297.00 | 270.96 | 7,132,011 |
| 2024-12-02 | 295.23 | 296.92 | 294.01 | 295.30 | 269.41 | 6,834,620 |
| 2024-11-29 | 295.94 | 295.94 | 294.50 | 294.50 | 268.68 | 6,958,791 |
| 2024-11-28 | 295.19 | 300.00 | 295.00 | 295.06 | 269.19 | 4,475,127 |
| 2024-11-27 | 299.99 | 300.00 | 295.19 | 295.19 | 269.31 | 2,323,617 |
| 2024-11-26 | 298.98 | 304.56 | 297.12 | 298.00 | 271.87 | 3,316,326 |
| 2024-11-25 | 298.00 | 304.56 | 298.00 | 304.56 | 277.85 | 6,157,245 |
| 2024-11-22 | 298.80 | 299.00 | 298.00 | 298.00 | 271.87 | 3,310,160 |
| 2024-11-21 | 297.20 | 300.50 | 297.20 | 298.50 | 272.33 | 7,327,519 |
| 2024-11-20 | 295.00 | 305.00 | 295.00 | 297.20 | 271.14 | 8,287,860 |
| 2024-11-19 | 280.01 | 296.00 | 280.01 | 295.00 | 269.13 | 35,917,848 |
| 2024-11-18 | 267.02 | 274.93 | 267.02 | 274.85 | 250.75 | 12,633,340 |
| 2024-11-15 | 269.30 | 269.30 | 267.00 | 267.00 | 243.59 | 2,040,272 |
| 2024-11-14 | 270.50 | 270.50 | 267.10 | 269.00 | 245.41 | 1,847,243 |
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.