Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 334.00 | 339.00 | 330.01 | 337.30 | 337.30 | 4,844,190 |
| 2026-10-15 | 329.20 | 335.00 | 329.00 | 332.00 | 332.00 | 6,989,883 |
| 2026-10-14 | 332.00 | 332.00 | 321.50 | 329.15 | 329.15 | 2,910,234 |
| 2026-10-13 | 327.98 | 332.99 | 327.00 | 331.00 | 331.00 | 4,918,881 |
| 2026-10-09 | 325.00 | 327.99 | 322.81 | 327.99 | 327.99 | 3,073,002 |
| 2026-10-08 | 321.00 | 326.00 | 320.00 | 322.80 | 322.80 | 9,144,676 |
| 2026-10-07 | 320.51 | 322.00 | 319.05 | 319.10 | 319.10 | 4,116,509 |
| 2026-10-06 | 324.96 | 324.96 | 319.50 | 320.00 | 320.00 | 18,766,271 |
| 2026-10-05 | 326.00 | 327.89 | 318.11 | 320.00 | 320.00 | 4,309,951 |
| 2026-10-02 | 321.39 | 326.00 | 318.68 | 326.00 | 326.00 | 2,302,473 |
| 2026-10-01 | 321.48 | 321.48 | 315.21 | 318.00 | 318.00 | 1,867,707 |
| 2026-09-30 | 323.62 | 327.47 | 316.52 | 321.50 | 321.50 | 4,727,377 |
| 2026-09-29 | 328.01 | 329.29 | 319.00 | 322.00 | 322.00 | 8,448,520 |
| 2026-09-28 | 326.00 | 329.11 | 323.00 | 326.00 | 326.00 | 1,730,383 |
| 2026-09-25 | 328.50 | 330.00 | 323.25 | 324.15 | 324.15 | 2,498,374 |
| 2026-09-24 | 334.00 | 334.76 | 328.22 | 329.99 | 329.99 | 2,526,098 |
| 2026-09-23 | 338.90 | 338.90 | 331.00 | 334.00 | 334.00 | 8,611,750 |
| 2026-09-22 | 331.00 | 339.90 | 331.00 | 335.00 | 335.00 | 8,759,939 |
| 2026-09-21 | 336.00 | 340.00 | 330.00 | 331.90 | 331.90 | 8,466,161 |
| 2026-09-17 | 327.97 | 335.99 | 327.97 | 335.00 | 335.00 | 10,288,328 |
| 2026-09-16 | 324.00 | 329.94 | 324.00 | 326.00 | 326.00 | 2,644,150 |
| 2026-09-15 | 331.00 | 331.00 | 323.31 | 326.00 | 326.00 | 23,140,367 |
| 2026-09-14 | 330.00 | 332.10 | 327.27 | 330.77 | 330.77 | 2,711,456 |
| 2026-09-11 | 333.50 | 333.50 | 331.80 | 332.75 | 332.75 | 1,353,771 |
| 2026-09-10 | 330.24 | 333.50 | 327.24 | 333.50 | 333.50 | 1,433,162 |
| 2026-09-09 | 327.90 | 329.00 | 325.00 | 329.00 | 329.00 | 3,680,978 |
| 2026-09-08 | 332.99 | 332.99 | 327.00 | 328.00 | 328.00 | 8,256,986 |
| 2026-09-07 | 334.00 | 334.00 | 329.20 | 331.80 | 331.80 | 4,705,179 |
| 2026-09-04 | 328.50 | 333.27 | 327.00 | 332.00 | 332.00 | 17,885,725 |
| 2026-09-03 | 328.70 | 331.59 | 326.20 | 328.00 | 328.00 | 3,035,927 |
| 2026-09-02 | 323.97 | 329.18 | 320.12 | 328.60 | 328.60 | 2,749,237 |
| 2026-09-01 | 320.00 | 324.99 | 319.03 | 320.00 | 320.00 | 4,572,654 |
| 2026-08-31 | 327.70 | 327.70 | 320.00 | 320.00 | 320.00 | 15,447,651 |
| 2026-08-28 | 328.23 | 328.74 | 326.26 | 327.70 | 327.70 | 3,102,821 |
| 2026-08-27 | 331.30 | 331.30 | 325.30 | 329.00 | 329.00 | 5,156,793 |
| 2026-08-26 | 326.00 | 331.00 | 326.00 | 331.00 | 331.00 | 1,696,262 |
| 2026-08-25 | 329.90 | 330.00 | 322.98 | 326.00 | 326.00 | 9,082,207 |
| 2026-08-24 | 330.00 | 332.17 | 328.50 | 330.00 | 330.00 | 4,232,044 |
| 2026-08-21 | 335.00 | 335.00 | 326.03 | 330.00 | 330.00 | 8,040,926 |
| 2026-08-20 | 332.00 | 335.87 | 330.99 | 331.30 | 331.30 | 4,642,198 |
| 2026-08-19 | 335.00 | 335.00 | 330.17 | 331.63 | 331.63 | 4,163,617 |
| 2026-08-18 | 336.00 | 336.99 | 331.51 | 332.51 | 332.51 | 3,468,514 |
| 2026-08-17 | 335.00 | 337.02 | 330.01 | 336.50 | 336.50 | 25,857,717 |
| 2026-08-14 | 334.01 | 337.10 | 333.06 | 335.00 | 335.00 | 3,810,873 |
| 2026-08-13 | 334.79 | 336.04 | 328.02 | 333.00 | 333.00 | 33,901,336 |
| 2026-08-12 | 339.99 | 340.00 | 330.50 | 330.50 | 330.50 | 17,745,410 |
| 2026-08-11 | 339.50 | 339.50 | 336.00 | 337.10 | 337.10 | 16,518,062 |
| 2026-08-10 | 340.05 | 344.00 | 338.01 | 339.50 | 339.50 | 6,183,273 |
| 2026-08-07 | 341.48 | 341.50 | 339.51 | 340.00 | 340.00 | 14,898,085 |
| 2026-08-06 | 344.90 | 344.90 | 341.00 | 341.48 | 341.48 | 54,396,574 |
| 2026-08-05 | 343.90 | 343.90 | 339.12 | 341.49 | 341.49 | 7,111,626 |
| 2026-08-04 | 342.15 | 343.18 | 339.00 | 340.00 | 340.00 | 2,201,384 |
| 2026-08-03 | 340.43 | 342.43 | 337.04 | 340.00 | 340.00 | 6,840,036 |
| 2026-07-31 | 341.99 | 341.99 | 337.53 | 339.50 | 339.50 | 1,510,169 |
| 2026-07-30 | 344.18 | 344.19 | 336.59 | 337.50 | 337.50 | 2,794,157 |
| 2026-07-29 | 341.00 | 344.24 | 336.39 | 339.00 | 339.00 | 3,321,614 |
| 2026-07-28 | 339.99 | 344.95 | 339.11 | 340.00 | 340.00 | 6,012,743 |
| 2026-07-27 | 337.96 | 344.90 | 336.93 | 340.00 | 340.00 | 2,627,924 |
| 2026-07-24 | 334.00 | 338.98 | 334.00 | 338.00 | 338.00 | 12,545,736 |
| 2026-07-23 | 339.50 | 342.99 | 331.11 | 334.00 | 334.00 | 11,367,496 |
Page 1 of 21 · 1,246 trading daysOlder →
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.