Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,816.99 | 5,944 |
| 2024-07-30 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,816.99 | 5,935 |
| 2024-07-29 | 7,524.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,816.99 | 72,842 |
| 2024-07-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,816.99 | 5,470 |
| 2024-07-25 | 7,601.00 | 7,601.00 | 7,600.00 | 7,600.00 | 6,816.99 | 67,545 |
| 2024-07-24 | 7,590.10 | 7,650.00 | 7,590.00 | 7,650.00 | 6,861.83 | 30,074 |
| 2024-07-23 | 7,520.00 | 7,600.00 | 7,502.00 | 7,590.10 | 6,808.11 | 36,209 |
| 2024-07-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,816.99 | 28,880 |
| 2024-07-19 | 7,502.00 | 7,590.00 | 7,502.00 | 7,523.10 | 6,748.01 | 12,505 |
| 2024-07-18 | 7,620.00 | 7,620.00 | 7,502.00 | 7,614.00 | 6,829.54 | 4,948 |
| 2024-07-17 | 7,502.00 | 7,639.00 | 7,502.00 | 7,621.20 | 6,836.00 | 5,543 |
| 2024-07-15 | 7,650.00 | 7,650.00 | 7,630.00 | 7,634.40 | 6,847.84 | 21,731 |
| 2024-07-12 | 7,700.00 | 7,700.00 | 7,600.00 | 7,644.70 | 6,857.08 | 11,556 |
| 2024-07-11 | 7,701.00 | 7,739.00 | 7,701.00 | 7,702.10 | 6,908.57 | 147,579 |
| 2024-07-10 | 7,802.00 | 7,802.00 | 7,701.00 | 7,758.70 | 6,959.34 | 12,250 |
| 2024-07-09 | 7,802.00 | 7,804.80 | 7,802.00 | 7,804.80 | 7,000.69 | 1,035 |
| 2024-07-08 | 7,900.00 | 7,900.00 | 7,875.00 | 7,895.00 | 7,081.59 | 17,034 |
| 2024-07-05 | 7,980.00 | 7,985.20 | 7,980.00 | 7,985.20 | 7,162.50 | 120 |
| 2024-07-04 | 8,000.00 | 8,000.00 | 7,970.00 | 7,985.20 | 7,162.50 | 4,838 |
| 2024-07-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,175.78 | 9,862 |
| 2024-07-02 | 8,010.00 | 8,010.00 | 7,950.00 | 8,000.00 | 7,175.78 | 7,257 |
| 2024-07-01 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,220.62 | 1,307 |
| 2024-06-28 | 8,098.00 | 8,098.00 | 8,098.00 | 8,098.00 | 7,263.68 | 3,997 |
| 2024-06-27 | 8,099.00 | 8,099.00 | 8,099.00 | 8,099.00 | 7,264.58 | 3,889 |
| 2024-06-26 | 8,010.00 | 8,150.00 | 8,010.00 | 8,103.80 | 7,268.88 | 6,935 |
| 2024-06-25 | 8,113.90 | 8,113.90 | 8,113.90 | 8,113.90 | 7,277.94 | 3,954 |
| 2024-06-24 | 8,151.00 | 8,151.00 | 8,010.00 | 8,117.40 | 7,281.08 | 5,782 |
| 2024-06-21 | 8,400.00 | 8,400.00 | 8,151.00 | 8,151.00 | 7,311.22 | 42,394 |
| 2024-06-19 | 8,400.00 | 8,400.00 | 8,399.90 | 8,399.90 | 7,534.47 | 717 |
| 2024-06-18 | 8,400.00 | 8,400.00 | 8,399.90 | 8,399.90 | 7,534.47 | 12,118 |
| 2024-06-17 | 8,450.00 | 8,450.00 | 8,420.00 | 8,449.00 | 7,578.52 | 5,505 |
| 2024-06-14 | 8,400.10 | 8,401.90 | 8,400.00 | 8,401.90 | 7,536.27 | 7,398 |
| 2024-06-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,534.56 | 60,000 |
| 2024-06-12 | 8,350.20 | 8,400.00 | 8,350.10 | 8,400.00 | 7,534.56 | 4,320 |
| 2024-06-11 | 8,272.00 | 8,350.00 | 8,272.00 | 8,350.00 | 7,489.72 | 2,841 |
| 2024-06-10 | 8,271.00 | 8,272.00 | 8,271.00 | 8,272.00 | 7,419.75 | 5,776 |
| 2024-06-07 | 8,272.90 | 8,272.90 | 8,271.00 | 8,271.00 | 7,418.85 | 46,843 |
| 2024-06-06 | 8,261.90 | 8,298.90 | 8,200.00 | 8,272.90 | 7,420.56 | 15,628 |
| 2024-06-05 | 8,260.30 | 8,349.90 | 8,260.00 | 8,261.90 | 7,410.69 | 5,458 |
| 2024-06-04 | 8,150.00 | 8,260.30 | 8,150.00 | 8,260.30 | 7,409.26 | 297 |
| 2024-06-03 | 8,262.20 | 8,262.20 | 8,220.90 | 8,260.30 | 7,409.26 | 1,634 |
| 2024-05-31 | 8,399.90 | 8,399.90 | 8,300.00 | 8,345.70 | 7,485.86 | 14,897 |
| 2024-05-30 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 7,534.56 | 53,644 |
| 2024-05-29 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,489.72 | 1,082 |
| 2024-05-28 | 8,200.00 | 8,393.00 | 8,200.00 | 8,360.00 | 7,498.69 | 15,818 |
| 2024-05-27 | 8,200.00 | 8,250.00 | 8,200.00 | 8,200.10 | 7,355.26 | 204,681 |
| 2024-05-24 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 7,355.17 | 56,151 |
| 2024-05-23 | 8,000.00 | 8,050.00 | 8,000.00 | 8,016.40 | 7,190.49 | 4,710 |
| 2024-05-22 | 8,034.00 | 8,034.00 | 7,899.00 | 7,992.80 | 7,169.32 | 14,207 |
| 2024-05-20 | 7,825.00 | 7,825.00 | 7,711.00 | 7,711.00 | 6,916.55 | 280 |
| 2024-05-17 | 7,825.00 | 7,825.00 | 7,711.00 | 7,711.00 | 6,916.55 | 525 |
| 2024-05-16 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | 6,916.55 | 12 |
| 2024-05-15 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | 6,916.55 | 1,000 |
| 2024-05-14 | 7,650.00 | 7,763.60 | 7,650.00 | 7,710.30 | 6,915.92 | 5,220 |
| 2024-05-13 | 7,600.00 | 7,620.00 | 7,600.00 | 7,600.20 | 6,817.17 | 102,754 |
| 2024-05-10 | 7,520.00 | 7,673.50 | 7,520.00 | 7,673.50 | 6,882.91 | 4,304 |
| 2024-05-09 | 7,520.00 | 7,580.00 | 7,520.00 | 7,546.50 | 6,769.00 | 9,023 |
| 2024-05-08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,727.29 | 1,260 |
| 2024-05-07 | 7,519.10 | 7,519.10 | 7,519.10 | 7,519.10 | 6,744.42 | 120 |
| 2024-05-06 | 7,519.00 | 7,520.00 | 7,519.00 | 7,519.10 | 6,744.42 | 5,719 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 191.7454 CLP |
| 2025-12-15 | 112.7787 CLP |
| 2025-05-05 | 275.2330 CLP |
| 2024-12-09 | 226.3945 CLP |
| 2024-05-06 | 244.3162 CLP |
| 2023-05-08 | 747.2240 CLP |
| 2022-05-09 | 284.2188 CLP |
| 2021-11-05 | 465.6039 CLP |
| 2021-10-25 | 430.3650 CLP |
| 2021-05-10 | 65.2181 CLP |
| 2020-05-11 | 74.4280 CLP |
| 2019-05-06 | 433.2049 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.