Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,600.00 | 7,638.40 | 7,600.00 | 7,638.40 | 6,631.37 | 436 |
| 2023-08-03 | 7,570.00 | 7,640.00 | 7,570.00 | 7,638.40 | 6,631.37 | 99,546 |
| 2023-08-02 | 7,650.00 | 7,650.00 | 7,646.50 | 7,646.50 | 6,638.40 | 1,472 |
| 2023-08-01 | 7,550.00 | 7,649.00 | 7,550.00 | 7,628.00 | 6,622.34 | 20,468 |
| 2023-07-31 | 7,500.00 | 7,500.00 | 7,435.10 | 7,500.00 | 6,511.22 | 13,015 |
| 2023-07-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,511.22 | 3,338 |
| 2023-07-27 | 7,580.00 | 7,580.00 | 7,578.00 | 7,578.00 | 6,578.93 | 1,301 |
| 2023-07-26 | 7,580.00 | 7,600.00 | 7,504.20 | 7,600.00 | 6,598.03 | 10,644 |
| 2023-07-25 | 7,640.00 | 7,640.00 | 7,579.00 | 7,579.00 | 6,579.80 | 8,612 |
| 2023-07-24 | 7,600.00 | 7,600.00 | 7,550.00 | 7,569.80 | 6,571.81 | 55,347 |
| 2023-07-21 | 7,500.10 | 7,600.00 | 7,500.10 | 7,600.00 | 6,598.03 | 14,396 |
| 2023-07-20 | 7,589.00 | 7,589.00 | 7,525.00 | 7,589.00 | 6,588.48 | 14,286 |
| 2023-07-19 | 7,599.00 | 7,599.00 | 7,588.00 | 7,589.00 | 6,588.48 | 3,760 |
| 2023-07-18 | 7,450.10 | 7,500.00 | 7,450.10 | 7,490.20 | 6,502.71 | 24,476 |
| 2023-07-17 | 7,449.50 | 7,450.00 | 7,449.50 | 7,450.00 | 6,467.81 | 206 |
| 2023-07-14 | 7,416.00 | 7,450.00 | 7,416.00 | 7,450.00 | 6,467.81 | 7,969 |
| 2023-07-13 | 7,306.90 | 7,306.90 | 7,306.90 | 7,306.90 | 6,343.57 | 144 |
| 2023-07-12 | 7,300.00 | 7,349.90 | 7,300.00 | 7,306.90 | 6,343.57 | 12,235 |
| 2023-07-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,337.58 | 3,412 |
| 2023-07-10 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 56 |
| 2023-07-07 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 346 |
| 2023-07-06 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 8,500 |
| 2023-07-05 | 7,250.10 | 7,250.10 | 7,250.00 | 7,250.00 | 6,294.18 | 158 |
| 2023-07-04 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 6,294.18 | 742 |
| 2023-07-03 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,294.18 | 28,529 |
| 2023-06-30 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 6,250.77 | 530 |
| 2023-06-29 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,250.77 | 3,994 |
| 2023-06-28 | 7,450.00 | 7,450.00 | 7,350.00 | 7,380.10 | 6,407.12 | 102,468 |
| 2023-06-27 | 7,400.10 | 7,500.00 | 7,400.10 | 7,500.00 | 6,511.22 | 10,474 |
| 2023-06-23 | 7,600.00 | 7,600.00 | 7,499.70 | 7,499.70 | 6,510.96 | 122,389 |
| 2023-06-22 | 7,370.00 | 7,600.00 | 7,370.00 | 7,500.80 | 6,511.91 | 264,130 |
| 2023-06-20 | 7,201.00 | 7,320.00 | 7,201.00 | 7,310.60 | 6,346.79 | 14,826 |
| 2023-06-19 | 7,390.00 | 7,390.00 | 7,300.00 | 7,382.60 | 6,409.29 | 32,864 |
| 2023-06-16 | 7,031.00 | 7,390.00 | 7,030.20 | 7,390.00 | 6,415.72 | 9,914 |
| 2023-06-15 | 7,031.10 | 7,042.50 | 7,031.00 | 7,034.20 | 6,106.83 | 2,914 |
| 2023-06-14 | 7,000.10 | 7,101.80 | 7,000.10 | 7,042.50 | 6,114.03 | 7,523 |
| 2023-06-13 | 7,000.00 | 7,000.00 | 6,999.90 | 7,000.00 | 6,077.13 | 11,917 |
| 2023-06-12 | 7,050.00 | 7,050.00 | 7,030.00 | 7,038.10 | 6,110.21 | 6,570 |
| 2023-06-09 | 7,010.00 | 7,100.00 | 7,010.00 | 7,100.00 | 6,163.95 | 13,846 |
| 2023-06-08 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 6,077.13 | 33,800 |
| 2023-06-07 | 7,107.00 | 7,107.00 | 7,000.10 | 7,000.20 | 6,077.31 | 36,000 |
| 2023-06-06 | 7,000.00 | 7,000.00 | 6,976.00 | 6,987.00 | 6,065.85 | 34,871 |
| 2023-06-05 | 7,000.00 | 7,000.00 | 6,975.00 | 6,999.00 | 6,076.27 | 41,765 |
| 2023-06-02 | 6,900.00 | 6,980.00 | 6,900.00 | 6,980.00 | 6,059.77 | 4,855 |
| 2023-06-01 | 7,000.00 | 7,000.00 | 6,980.00 | 6,980.00 | 6,059.77 | 26,871 |
| 2023-05-31 | 7,000.00 | 7,050.00 | 6,930.00 | 6,958.10 | 6,040.76 | 8,680 |
| 2023-05-30 | 7,200.00 | 7,200.00 | 7,120.00 | 7,129.00 | 6,189.13 | 21,994 |
| 2023-05-29 | 7,158.50 | 7,220.30 | 7,158.50 | 7,200.00 | 6,250.77 | 16,037 |
| 2023-05-26 | 6,970.00 | 7,001.00 | 6,964.30 | 6,976.30 | 6,056.56 | 7,847 |
| 2023-05-25 | 6,950.00 | 7,000.00 | 6,950.00 | 6,964.20 | 6,046.05 | 3,032 |
| 2023-05-24 | 6,850.00 | 6,951.00 | 6,850.00 | 6,950.00 | 6,033.73 | 4,858 |
| 2023-05-23 | 7,000.00 | 7,005.00 | 6,848.00 | 6,983.90 | 6,063.16 | 7,550 |
| 2023-05-22 | 6,660.00 | 6,850.00 | 6,660.00 | 6,773.60 | 5,880.58 | 5,575 |
| 2023-05-19 | 6,640.00 | 6,750.00 | 6,640.00 | 6,693.50 | 5,811.04 | 9,344 |
| 2023-05-18 | 6,592.00 | 6,649.00 | 6,592.00 | 6,640.00 | 5,764.60 | 5,358 |
| 2023-05-17 | 6,460.00 | 6,460.00 | 6,448.10 | 6,448.10 | 5,598.00 | 4,097 |
| 2023-05-16 | 6,600.00 | 6,600.00 | 6,459.70 | 6,459.70 | 5,608.07 | 943 |
| 2023-05-15 | 6,290.70 | 6,600.00 | 6,290.70 | 6,459.70 | 5,608.07 | 32,022 |
| 2023-05-12 | 6,290.80 | 6,300.00 | 6,290.00 | 6,290.70 | 5,461.35 | 141,939 |
| 2023-05-11 | 6,281.00 | 6,300.00 | 6,280.10 | 6,290.70 | 5,461.35 | 8,048 |
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.