Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,077.13 | 295 |
| 2024-02-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 18,291 |
| 2024-02-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 100,000 |
| 2024-02-01 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,033.73 | 343 |
| 2024-01-31 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,033.73 | 236 |
| 2024-01-30 | 6,990.00 | 6,990.00 | 6,950.00 | 6,950.00 | 6,033.73 | 2,269 |
| 2024-01-29 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,163.95 | 865 |
| 2024-01-26 | 7,100.80 | 7,100.80 | 7,100.00 | 7,100.00 | 6,163.95 | 2,500 |
| 2024-01-25 | 7,000.00 | 7,000.00 | 6,999.90 | 6,999.90 | 6,077.05 | 700 |
| 2024-01-24 | 7,000.00 | 7,000.00 | 6,999.00 | 6,999.90 | 6,077.05 | 6,646 |
| 2024-01-23 | 6,900.00 | 6,999.00 | 6,900.00 | 6,999.00 | 6,076.27 | 4,329 |
| 2024-01-22 | 6,999.00 | 6,999.00 | 6,929.00 | 6,929.00 | 6,015.50 | 1,730 |
| 2024-01-19 | 6,983.40 | 7,000.00 | 6,983.40 | 6,999.90 | 6,077.05 | 131,180 |
| 2024-01-18 | 6,910.00 | 6,926.50 | 6,910.00 | 6,926.50 | 6,013.32 | 395 |
| 2024-01-17 | 7,000.00 | 7,000.00 | 6,901.00 | 6,926.50 | 6,013.32 | 5,998 |
| 2024-01-16 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 85 |
| 2024-01-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 411 |
| 2024-01-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,077.13 | 1,950 |
| 2024-01-11 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 6,146.59 | 362 |
| 2024-01-10 | 7,000.00 | 7,080.00 | 6,895.00 | 7,080.00 | 6,146.59 | 8,716 |
| 2024-01-09 | 7,079.90 | 7,079.90 | 7,079.90 | 7,079.90 | 6,146.50 | 2,540 |
| 2024-01-08 | 7,090.00 | 7,094.40 | 7,090.00 | 7,094.40 | 6,159.09 | 273 |
| 2024-01-05 | 7,099.00 | 7,099.00 | 7,090.00 | 7,094.40 | 6,159.09 | 6,422 |
| 2024-01-04 | 7,099.00 | 7,099.00 | 7,099.00 | 7,099.00 | 6,163.08 | 3,686 |
| 2024-01-03 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,155.27 | 3,784 |
| 2024-01-02 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 6,120.54 | 319 |
| 2023-12-29 | 7,000.00 | 7,107.00 | 7,000.00 | 7,050.00 | 6,120.54 | 69,612 |
| 2023-12-28 | 7,078.30 | 7,145.00 | 7,059.90 | 7,059.90 | 6,129.14 | 41,907 |
| 2023-12-27 | 7,150.00 | 7,150.00 | 7,145.00 | 7,149.80 | 6,207.19 | 17,990 |
| 2023-12-26 | 7,299.00 | 7,299.00 | 7,100.00 | 7,150.00 | 6,207.36 | 19,570 |
| 2023-12-22 | 7,240.00 | 7,250.00 | 7,240.00 | 7,244.60 | 6,289.49 | 11,057 |
| 2023-12-21 | 7,280.00 | 7,280.00 | 7,250.00 | 7,250.00 | 6,294.18 | 12,400 |
| 2023-12-20 | 7,280.00 | 7,280.00 | 7,279.00 | 7,279.20 | 6,319.53 | 11,059 |
| 2023-12-19 | 7,325.90 | 7,325.90 | 7,280.00 | 7,280.00 | 6,320.22 | 8,803 |
| 2023-12-18 | 7,380.00 | 7,399.90 | 7,380.00 | 7,399.90 | 6,424.31 | 962 |
| 2023-12-15 | 7,400.00 | 7,400.00 | 7,399.90 | 7,399.90 | 6,424.31 | 4,033 |
| 2023-12-14 | 7,349.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,424.40 | 31,631 |
| 2023-12-13 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 6,380.99 | 19,119 |
| 2023-12-12 | 7,300.00 | 7,300.00 | 7,250.00 | 7,300.00 | 6,337.58 | 10,784 |
| 2023-12-11 | 7,519.00 | 7,519.00 | 7,300.00 | 7,350.00 | 6,380.99 | 5,590 |
| 2023-12-07 | 7,301.00 | 7,380.00 | 7,301.00 | 7,380.00 | 6,407.04 | 140 |
| 2023-12-06 | 7,300.00 | 7,380.00 | 7,300.00 | 7,380.00 | 6,407.04 | 6,403 |
| 2023-12-05 | 7,400.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,398.35 | 10,058 |
| 2023-12-04 | 7,350.00 | 7,360.00 | 7,350.00 | 7,360.00 | 6,389.67 | 6,022 |
| 2023-12-01 | 7,400.00 | 7,450.00 | 7,400.00 | 7,448.90 | 6,466.85 | 16,616 |
| 2023-11-30 | 7,400.00 | 7,519.00 | 7,400.00 | 7,449.00 | 6,466.94 | 6,908 |
| 2023-11-29 | 7,384.00 | 7,384.00 | 7,350.00 | 7,350.00 | 6,380.99 | 5,135 |
| 2023-11-28 | 7,326.00 | 7,384.30 | 7,326.00 | 7,384.30 | 6,410.77 | 1,666 |
| 2023-11-27 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,424.40 | 9,315 |
| 2023-11-23 | 7,200.00 | 7,370.00 | 7,200.00 | 7,370.00 | 6,398.35 | 2,367 |
| 2023-11-22 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,380.99 | 3,014 |
| 2023-11-21 | 7,364.50 | 7,400.00 | 7,300.00 | 7,400.00 | 6,424.40 | 2,400 |
| 2023-11-20 | 7,200.00 | 7,250.00 | 7,200.00 | 7,203.40 | 6,253.72 | 5,065 |
| 2023-11-17 | 7,155.90 | 7,155.90 | 7,155.90 | 7,155.90 | 6,212.48 | 15 |
| 2023-11-16 | 7,150.00 | 7,155.90 | 7,150.00 | 7,155.90 | 6,212.48 | 1,306 |
| 2023-11-15 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | 6,294.18 | 2,500 |
| 2023-11-14 | 7,210.00 | 7,364.50 | 7,150.00 | 7,210.00 | 6,259.45 | 248 |
| 2023-11-13 | 7,050.00 | 7,210.00 | 7,050.00 | 7,210.00 | 6,259.45 | 3,585 |
| 2023-11-10 | 7,053.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,163.95 | 4,722 |
| 2023-11-09 | 7,000.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,120.54 | 13,643 |
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.