Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 270.00 | 270.93 | 269.27 | 270.10 | 246.42 | 1,669,477 |
| 2024-11-12 | 267.84 | 274.00 | 265.05 | 271.00 | 247.24 | 4,512,406 |
| 2024-11-11 | 271.90 | 273.90 | 270.98 | 271.17 | 247.39 | 1,842,958 |
| 2024-11-08 | 270.51 | 272.08 | 266.20 | 272.00 | 248.15 | 3,069,777 |
| 2024-11-07 | 274.90 | 276.00 | 269.70 | 270.51 | 246.79 | 9,027,673 |
| 2024-11-06 | 274.22 | 274.90 | 270.20 | 272.00 | 248.15 | 5,059,421 |
| 2024-11-05 | 274.00 | 277.00 | 272.00 | 272.00 | 248.15 | 5,240,514 |
| 2024-11-04 | 274.69 | 277.58 | 273.44 | 274.10 | 250.07 | 6,186,574 |
| 2024-10-30 | 281.51 | 281.51 | 274.03 | 274.64 | 250.56 | 3,984,898 |
| 2024-10-29 | 288.50 | 288.50 | 279.86 | 281.00 | 256.36 | 5,508,834 |
| 2024-10-28 | 287.00 | 288.00 | 282.00 | 288.00 | 262.75 | 1,541,443 |
| 2024-10-25 | 286.98 | 290.00 | 286.67 | 287.90 | 262.65 | 1,557,522 |
| 2024-10-24 | 282.00 | 287.00 | 282.00 | 286.99 | 261.82 | 8,237,563 |
| 2024-10-23 | 281.96 | 285.00 | 281.13 | 283.01 | 258.19 | 8,901,266 |
| 2024-10-22 | 278.00 | 281.00 | 278.00 | 281.00 | 256.36 | 7,232,642 |
| 2024-10-21 | 273.50 | 279.00 | 273.50 | 278.00 | 253.62 | 8,300,115 |
| 2024-10-18 | 271.42 | 274.02 | 271.42 | 273.81 | 249.80 | 6,213,754 |
| 2024-10-17 | 269.00 | 273.13 | 269.00 | 271.42 | 247.62 | 28,614,779 |
| 2024-10-16 | 270.00 | 271.99 | 267.64 | 269.00 | 245.41 | 27,825,029 |
| 2024-10-15 | 269.01 | 272.48 | 268.80 | 270.85 | 247.10 | 11,773,590 |
| 2024-10-14 | 268.99 | 277.99 | 267.64 | 269.60 | 245.96 | 40,249,102 |
| 2024-10-11 | 269.27 | 274.99 | 267.50 | 267.64 | 244.17 | 5,226,723 |
| 2024-10-10 | 270.01 | 274.99 | 268.80 | 269.10 | 245.50 | 9,049,275 |
| 2024-10-09 | 270.59 | 270.60 | 268.00 | 269.70 | 246.05 | 4,346,080 |
| 2024-10-08 | 271.91 | 271.95 | 270.00 | 270.90 | 247.15 | 693,569 |
| 2024-10-07 | 271.63 | 273.89 | 270.00 | 270.00 | 246.32 | 2,758,094 |
| 2024-10-04 | 273.31 | 273.31 | 270.00 | 271.01 | 247.25 | 1,486,662 |
| 2024-10-03 | 278.00 | 278.00 | 273.30 | 273.35 | 249.38 | 3,703,688 |
| 2024-10-02 | 276.00 | 277.90 | 275.00 | 276.30 | 252.07 | 2,370,624 |
| 2024-10-01 | 278.00 | 278.00 | 276.00 | 278.00 | 253.62 | 4,991,997 |
| 2024-09-30 | 276.49 | 278.13 | 274.00 | 278.00 | 253.62 | 5,458,298 |
| 2024-09-27 | 276.00 | 276.49 | 273.30 | 276.00 | 251.80 | 1,862,080 |
| 2024-09-26 | 273.31 | 275.72 | 272.50 | 272.65 | 248.74 | 1,545,493 |
| 2024-09-25 | 274.31 | 275.49 | 273.03 | 273.31 | 249.34 | 840,526 |
| 2024-09-24 | 274.94 | 279.19 | 271.50 | 273.00 | 249.06 | 3,975,357 |
| 2024-09-23 | 279.00 | 280.00 | 271.91 | 280.00 | 255.45 | 2,771,337 |
| 2024-09-17 | 276.85 | 279.00 | 275.00 | 279.00 | 254.54 | 4,394,386 |
| 2024-09-16 | 275.98 | 275.99 | 268.03 | 274.99 | 250.88 | 1,425,672 |
| 2024-09-13 | 272.31 | 276.00 | 270.00 | 276.00 | 251.80 | 1,750,058 |
| 2024-09-12 | 266.50 | 272.00 | 266.50 | 271.83 | 247.99 | 2,576,251 |
| 2024-09-11 | 265.75 | 270.93 | 265.75 | 266.50 | 243.13 | 2,063,555 |
| 2024-09-10 | 272.75 | 272.75 | 265.75 | 265.75 | 242.45 | 1,559,122 |
| 2024-09-09 | 268.81 | 273.98 | 267.09 | 270.99 | 247.23 | 2,583,836 |
| 2024-09-06 | 274.00 | 274.00 | 268.43 | 271.80 | 247.97 | 1,372,340 |
| 2024-09-05 | 270.60 | 272.65 | 270.01 | 271.82 | 247.98 | 630,372 |
| 2024-09-04 | 270.11 | 275.56 | 270.11 | 274.00 | 249.97 | 1,522,641 |
| 2024-09-03 | 274.99 | 276.00 | 270.01 | 270.01 | 246.33 | 2,037,930 |
| 2024-09-02 | 277.01 | 277.03 | 275.16 | 276.70 | 252.44 | 1,746,606 |
| 2024-08-30 | 272.85 | 277.00 | 268.10 | 277.00 | 252.71 | 5,048,503 |
| 2024-08-29 | 271.16 | 277.18 | 271.16 | 272.85 | 248.92 | 1,310,555 |
| 2024-08-28 | 274.19 | 276.00 | 271.10 | 273.10 | 249.15 | 2,140,924 |
| 2024-08-27 | 278.74 | 280.00 | 275.14 | 276.95 | 252.67 | 2,259,994 |
| 2024-08-26 | 274.14 | 280.11 | 274.14 | 278.10 | 253.71 | 4,684,643 |
| 2024-08-23 | 275.95 | 280.00 | 274.00 | 279.10 | 254.63 | 7,604,401 |
| 2024-08-22 | 277.00 | 278.99 | 273.36 | 277.30 | 252.98 | 3,612,712 |
| 2024-08-21 | 273.00 | 277.50 | 271.00 | 277.00 | 252.71 | 3,896,670 |
| 2024-08-20 | 273.00 | 274.15 | 268.81 | 272.62 | 248.71 | 2,533,575 |
| 2024-08-19 | 270.95 | 274.79 | 269.24 | 272.17 | 248.30 | 1,969,189 |
| 2024-08-16 | 270.21 | 271.00 | 267.00 | 267.00 | 243.59 | 1,912,861 |
| 2024-08-14 | 270.68 | 271.91 | 268.55 | 271.00 | 247.24 | 1,197,293 |
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.