Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7,600.00 | 7,606.60 | 7,600.00 | 7,606.60 | 6,603.76 | 2,059 |
| 2024-05-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,598.03 | 9,998 |
| 2024-04-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,511.22 | 35,112 |
| 2024-04-29 | 7,450.00 | 7,455.00 | 7,450.00 | 7,455.00 | 6,472.15 | 13,492 |
| 2024-04-26 | 7,500.00 | 7,500.00 | 7,390.80 | 7,442.80 | 6,461.56 | 5,546 |
| 2024-04-25 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 6,624.08 | 89 |
| 2024-04-24 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 6,624.08 | 3,929 |
| 2024-04-23 | 7,650.00 | 7,650.00 | 7,628.20 | 7,628.20 | 6,622.51 | 174 |
| 2024-04-22 | 7,628.20 | 7,628.20 | 7,628.20 | 7,628.20 | 6,622.51 | 71 |
| 2024-04-19 | 7,628.20 | 7,628.20 | 7,628.20 | 7,628.20 | 6,622.51 | 49 |
| 2024-04-18 | 7,628.00 | 7,628.20 | 7,628.00 | 7,628.20 | 6,622.51 | 746 |
| 2024-04-17 | 7,650.00 | 7,650.00 | 7,550.00 | 7,628.20 | 6,622.51 | 9,614 |
| 2024-04-16 | 7,750.00 | 7,750.00 | 7,749.90 | 7,749.90 | 6,728.17 | 2,459 |
| 2024-04-15 | 7,800.00 | 7,829.30 | 7,800.00 | 7,829.30 | 6,797.10 | 3,827 |
| 2024-04-12 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 6,684.85 | 3,172 |
| 2024-04-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,771.66 | 46,000 |
| 2024-04-10 | 7,800.00 | 7,800.60 | 7,800.00 | 7,800.60 | 6,772.19 | 25,016 |
| 2024-04-09 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,684.85 | 17,817 |
| 2024-04-08 | 7,625.00 | 7,625.00 | 7,601.00 | 7,607.60 | 6,604.63 | 6,667 |
| 2024-04-05 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,684.85 | 2,015 |
| 2024-04-04 | 7,605.00 | 7,700.00 | 7,605.00 | 7,613.70 | 6,609.93 | 9,531 |
| 2024-04-03 | 7,600.00 | 7,776.50 | 7,600.00 | 7,619.00 | 6,614.53 | 2,362 |
| 2024-04-02 | 7,610.00 | 7,650.00 | 7,550.00 | 7,610.50 | 6,607.15 | 9,868 |
| 2024-04-01 | 7,652.00 | 7,712.70 | 7,652.00 | 7,712.70 | 6,695.87 | 887 |
| 2024-03-28 | 7,640.00 | 7,725.00 | 7,640.00 | 7,712.70 | 6,695.87 | 6,250 |
| 2024-03-27 | 7,470.00 | 7,550.20 | 7,462.00 | 7,550.20 | 6,554.80 | 27,374 |
| 2024-03-26 | 7,450.00 | 7,490.00 | 7,450.00 | 7,461.70 | 6,477.96 | 23,370 |
| 2024-03-25 | 7,475.80 | 7,475.80 | 7,405.00 | 7,416.50 | 6,438.72 | 77,528 |
| 2024-03-22 | 7,400.00 | 7,480.00 | 7,360.00 | 7,475.80 | 6,490.21 | 12,488 |
| 2024-03-21 | 7,250.00 | 7,350.00 | 7,250.00 | 7,340.00 | 6,372.31 | 26,946 |
| 2024-03-20 | 7,250.00 | 7,250.00 | 7,110.10 | 7,110.10 | 6,172.72 | 500 |
| 2024-03-19 | 7,101.10 | 7,110.10 | 7,101.10 | 7,110.10 | 6,172.72 | 325 |
| 2024-03-18 | 7,110.10 | 7,110.10 | 7,110.10 | 7,110.10 | 6,172.72 | 6,935 |
| 2024-03-15 | 7,100.00 | 7,101.90 | 7,100.00 | 7,101.90 | 6,165.60 | 7,747 |
| 2024-03-14 | 7,050.00 | 7,100.00 | 7,050.00 | 7,058.50 | 6,127.92 | 44,455 |
| 2024-03-13 | 7,110.00 | 7,110.00 | 6,990.00 | 7,002.00 | 6,078.87 | 60,673 |
| 2024-03-12 | 7,005.00 | 7,075.00 | 7,000.00 | 7,012.80 | 6,088.25 | 44,739 |
| 2024-03-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 52,757 |
| 2024-03-08 | 7,050.00 | 7,050.00 | 7,000.00 | 7,036.60 | 6,108.91 | 7,090 |
| 2024-03-07 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,120.54 | 8,261 |
| 2024-03-06 | 7,050.00 | 7,062.00 | 7,050.00 | 7,051.80 | 6,122.11 | 22,900 |
| 2024-03-05 | 7,029.00 | 7,040.10 | 7,029.00 | 7,040.10 | 6,111.95 | 8,089 |
| 2024-03-04 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,163.95 | 3,106 |
| 2024-03-01 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 7,546 |
| 2024-02-29 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 1,101 |
| 2024-02-28 | 6,980.00 | 7,200.00 | 6,980.00 | 7,200.00 | 6,250.77 | 35,809 |
| 2024-02-27 | 7,050.00 | 7,050.50 | 7,050.00 | 7,050.50 | 6,120.98 | 12,438 |
| 2024-02-26 | 6,960.00 | 7,050.00 | 6,960.00 | 7,049.10 | 6,119.76 | 536 |
| 2024-02-23 | 7,050.00 | 7,050.00 | 7,030.00 | 7,049.10 | 6,119.76 | 25,229 |
| 2024-02-22 | 7,050.10 | 7,051.00 | 7,050.00 | 7,050.00 | 6,120.54 | 10,084 |
| 2024-02-21 | 7,050.00 | 7,050.20 | 7,050.00 | 7,050.20 | 6,120.72 | 2,924 |
| 2024-02-20 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,120.54 | 12,806 |
| 2024-02-19 | 7,075.00 | 7,075.00 | 7,000.00 | 7,006.10 | 6,082.43 | 2,279 |
| 2024-02-16 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 6,142.25 | 5,264 |
| 2024-02-15 | 7,059.00 | 7,059.00 | 6,960.00 | 7,013.10 | 6,088.51 | 1,125 |
| 2024-02-14 | 6,960.00 | 7,000.00 | 6,960.00 | 6,960.00 | 6,042.41 | 3,252 |
| 2024-02-13 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,042.41 | 43 |
| 2024-02-12 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,042.41 | 1,859 |
| 2024-02-09 | 6,950.00 | 7,050.00 | 6,950.00 | 6,959.10 | 6,041.63 | 1,209 |
| 2024-02-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 14 |
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.