Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 6,146.59 | 15,230 |
| 2023-11-07 | 7,210.00 | 7,210.00 | 7,110.00 | 7,118.00 | 6,179.58 | 15,103 |
| 2023-11-06 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,172.63 | 4,282 |
| 2023-11-03 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,163.95 | 9,247 |
| 2023-11-02 | 7,050.00 | 7,200.00 | 6,700.00 | 7,000.00 | 6,077.13 | 8,231 |
| 2023-10-31 | 7,249.80 | 7,249.80 | 7,249.80 | 7,249.80 | 6,294.00 | 277 |
| 2023-10-30 | 7,100.00 | 7,249.80 | 7,100.00 | 7,249.80 | 6,294.00 | 756 |
| 2023-10-26 | 7,249.80 | 7,249.80 | 7,249.80 | 7,249.80 | 6,294.00 | 96,550 |
| 2023-10-25 | 7,249.80 | 7,250.00 | 7,100.00 | 7,249.80 | 6,294.00 | 4 |
| 2023-10-24 | 7,250.00 | 7,250.00 | 7,249.80 | 7,249.80 | 6,294.00 | 2,514 |
| 2023-10-23 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 6,328.90 | 42 |
| 2023-10-20 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 6,328.90 | 7,500 |
| 2023-10-19 | 7,300.00 | 7,300.30 | 7,300.00 | 7,300.30 | 6,337.84 | 1,348 |
| 2023-10-18 | 7,300.00 | 7,300.10 | 7,300.00 | 7,300.10 | 6,337.67 | 21,696 |
| 2023-10-17 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,337.58 | 32 |
| 2023-10-16 | 7,201.00 | 7,300.00 | 7,201.00 | 7,300.00 | 6,337.58 | 4,878 |
| 2023-10-13 | 7,200.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,294.18 | 20,660 |
| 2023-10-12 | 7,118.10 | 7,150.00 | 7,101.00 | 7,138.10 | 6,197.03 | 6,117 |
| 2023-10-11 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 6,242.09 | 10,800 |
| 2023-10-10 | 7,200.00 | 7,200.00 | 7,102.00 | 7,190.00 | 6,242.09 | 27,986 |
| 2023-10-06 | 7,103.30 | 7,103.30 | 7,100.00 | 7,100.00 | 6,163.95 | 30,917 |
| 2023-10-05 | 7,150.00 | 7,200.00 | 7,150.00 | 7,175.00 | 6,229.06 | 170,659 |
| 2023-10-04 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,207.36 | 19,083 |
| 2023-10-03 | 7,090.00 | 7,200.00 | 7,090.00 | 7,178.00 | 6,231.67 | 1,908 |
| 2023-10-02 | 7,300.00 | 7,300.00 | 7,150.00 | 7,199.90 | 6,250.68 | 320,293 |
| 2023-09-29 | 7,290.00 | 7,300.00 | 7,290.00 | 7,300.00 | 6,337.58 | 172,002 |
| 2023-09-28 | 7,313.00 | 7,313.00 | 7,313.00 | 7,313.00 | 6,348.87 | 1,000 |
| 2023-09-27 | 7,110.00 | 7,220.00 | 7,110.00 | 7,220.00 | 6,268.13 | 9,121 |
| 2023-09-26 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,163.95 | 33,767 |
| 2023-09-25 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,163.95 | 2,266 |
| 2023-09-22 | 7,225.00 | 7,225.00 | 7,160.00 | 7,160.00 | 6,216.04 | 9,496 |
| 2023-09-20 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 6,272.47 | 77 |
| 2023-09-15 | 7,210.00 | 7,225.00 | 7,210.00 | 7,225.00 | 6,272.47 | 22,233 |
| 2023-09-14 | 7,054.20 | 7,054.20 | 7,020.00 | 7,020.00 | 6,094.50 | 229,781 |
| 2023-09-13 | 7,099.00 | 7,100.00 | 7,054.00 | 7,054.00 | 6,124.02 | 20,287 |
| 2023-09-12 | 7,099.90 | 7,099.90 | 7,099.90 | 7,099.90 | 6,163.86 | 17 |
| 2023-09-11 | 7,099.90 | 7,099.90 | 7,099.90 | 7,099.90 | 6,163.86 | 22,921 |
| 2023-09-07 | 7,100.00 | 7,157.00 | 7,100.00 | 7,157.00 | 6,213.44 | 663 |
| 2023-09-06 | 7,157.00 | 7,157.00 | 7,157.00 | 7,157.00 | 6,213.44 | 3,089 |
| 2023-09-05 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,250.77 | 29 |
| 2023-09-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,250.77 | 1,341 |
| 2023-09-01 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 3,528 |
| 2023-08-31 | 7,326.00 | 7,326.00 | 7,326.00 | 7,326.00 | 6,360.16 | 10,096 |
| 2023-08-30 | 7,150.10 | 7,150.10 | 7,150.00 | 7,150.00 | 6,207.36 | 246 |
| 2023-08-29 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,207.36 | 486,032 |
| 2023-08-28 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,424.40 | 962 |
| 2023-08-25 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,424.40 | 5 |
| 2023-08-24 | 7,474.00 | 7,474.00 | 7,400.00 | 7,400.00 | 6,424.40 | 1,927 |
| 2023-08-23 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,424.40 | 207 |
| 2023-08-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,424.40 | 1,462 |
| 2023-08-21 | 7,475.00 | 7,475.00 | 7,450.00 | 7,474.60 | 6,489.16 | 108,380 |
| 2023-08-18 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 6,467.81 | 2,760 |
| 2023-08-17 | 7,550.00 | 7,550.00 | 7,549.00 | 7,549.60 | 6,554.28 | 9,886 |
| 2023-08-16 | 7,611.10 | 7,611.10 | 7,611.10 | 7,611.10 | 6,607.67 | 3 |
| 2023-08-14 | 7,620.00 | 7,620.00 | 7,570.00 | 7,611.10 | 6,607.67 | 10,877 |
| 2023-08-11 | 7,649.00 | 7,649.00 | 7,649.00 | 7,649.00 | 6,640.57 | 2,542 |
| 2023-08-10 | 7,550.00 | 7,555.00 | 7,550.00 | 7,553.00 | 6,557.23 | 43,444 |
| 2023-08-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,598.03 | 1,000 |
| 2023-08-08 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 6,589.35 | 25,016 |
| 2023-08-07 | 7,550.00 | 7,625.00 | 7,550.00 | 7,623.40 | 6,618.35 | 31,686 |
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.