Antar Chile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	6,349.00	6,349.00	6,280.10	6,329.10	5,494.68	7,504
2023-05-09	6,386.00	6,386.00	6,300.00	6,330.90	5,496.25	10,782
2023-05-08	6,375.00	6,380.00	6,369.00	6,371.50	5,531.49	8,825
2023-05-05	6,900.00	6,905.00	6,900.00	6,903.90	5,344.99	7,120
2023-05-04	6,800.10	6,850.00	6,750.00	6,850.00	5,303.26	11,623
2023-05-03	6,800.00	6,850.00	6,786.00	6,800.00	5,264.55	83,184
2023-05-02	6,849.50	6,849.50	6,800.00	6,838.30	5,294.21	6,626
2023-04-28	6,980.00	6,980.00	6,800.00	6,816.00	5,276.94	5,273
2023-04-27	6,700.00	6,810.00	6,680.00	6,806.90	5,269.90	13,193
2023-04-26	6,750.00	6,750.00	6,700.00	6,701.00	5,187.91	166,667
2023-04-25	6,798.00	6,850.00	6,750.00	6,750.00	5,225.84	6,926
2023-04-24	6,845.00	6,845.00	6,705.00	6,705.00	5,191.00	2,606
2023-04-21	6,800.00	6,845.00	6,750.00	6,845.00	5,299.39	458
2023-04-20	6,800.00	6,845.00	6,800.00	6,845.00	5,299.39	24,414
2023-04-19	6,780.00	6,800.00	6,770.00	6,795.90	5,261.38	5,533
2023-04-18	6,800.00	6,825.00	6,800.00	6,825.00	5,283.91	10,738
2023-04-17	6,750.00	6,850.00	6,750.00	6,835.70	5,292.19	6,660
2023-04-14	6,750.10	6,751.20	6,740.00	6,750.00	5,225.84	54,528
2023-04-13	6,750.00	6,750.00	6,740.00	6,740.00	5,218.10	571,371
2023-04-12	6,750.00	6,750.00	6,707.30	6,707.30	5,192.79	1,030
2023-04-11	6,600.00	6,730.00	6,600.00	6,707.30	5,192.79	8,684
2023-04-10	6,550.00	6,600.00	6,550.00	6,600.00	5,109.71	873
2023-04-06	6,600.00	6,600.00	6,600.00	6,600.00	5,109.71	124,331
2023-04-04	6,652.00	6,652.00	6,649.00	6,650.00	5,148.42	576
2023-04-03	6,650.00	6,650.00	6,650.00	6,650.00	5,148.42	165
2023-03-31	6,650.00	6,650.00	6,650.00	6,650.00	5,148.42	19
2023-03-30	6,550.00	6,650.00	6,550.00	6,650.00	5,148.42	13,122
2023-03-29	6,649.90	6,650.00	6,633.40	6,633.40	5,135.57	1,320
2023-03-28	6,740.00	6,740.00	6,550.00	6,646.40	5,145.64	26,191
2023-03-27	6,750.00	6,750.00	6,750.00	6,750.00	5,225.84	45,275
2023-03-24	6,750.00	6,750.00	6,700.00	6,749.40	5,225.38	29,840
2023-03-23	6,725.00	6,750.00	6,722.00	6,750.00	5,225.84	53,195
2023-03-22	6,502.10	6,725.00	6,500.00	6,723.80	5,205.56	16,270
2023-03-21	6,550.00	6,600.00	6,550.00	6,600.00	5,109.71	20,559
2023-03-20	6,600.00	6,600.00	6,401.00	6,592.40	5,103.83	6,078
2023-03-17	6,600.00	6,604.40	6,600.00	6,604.40	5,113.12	2,142
2023-03-16	6,550.00	6,550.00	6,500.00	6,525.60	5,052.11	9,283
2023-03-15	6,749.90	6,749.90	6,550.00	6,550.30	5,071.24	23,349
2023-03-14	6,795.00	6,795.00	6,749.90	6,749.90	5,225.77	17,492
2023-03-13	6,800.00	6,800.00	6,795.90	6,795.90	5,261.38	4,657
2023-03-10	6,800.00	6,843.90	6,800.00	6,808.40	5,271.06	6,193
2023-03-09	6,760.00	6,769.20	6,760.00	6,769.20	5,240.71	976
2023-03-08	6,760.00	6,799.90	6,760.00	6,769.20	5,240.71	1,921
2023-03-07	6,797.50	6,818.00	6,797.40	6,797.40	5,262.54	2,508
2023-03-06	6,780.00	6,839.90	6,770.00	6,817.80	5,278.33	11,616
2023-03-03	6,750.00	6,800.00	6,750.00	6,771.70	5,242.64	1,065
2023-03-02	6,849.50	6,849.50	6,800.00	6,800.00	5,264.55	4,703
2023-03-01	6,840.00	6,840.00	6,778.80	6,810.50	5,272.68	1,524
2023-02-28	6,646.50	6,700.00	6,646.50	6,699.60	5,186.82	164,174
2023-02-27	6,647.00	6,647.00	6,646.50	6,646.50	5,145.71	1,704
2023-02-24	6,714.10	6,714.10	6,647.00	6,647.00	5,146.10	1,848
2023-02-23	6,660.10	6,780.00	6,660.00	6,714.10	5,198.05	6,107
2023-02-22	6,650.00	6,660.00	6,650.00	6,660.00	5,156.17	10,596
2023-02-21	6,798.40	6,798.40	6,650.00	6,798.40	5,263.31	1,043
2023-02-20	6,800.00	6,800.00	6,798.40	6,798.40	5,263.31	188
2023-02-17	6,810.00	6,810.00	6,741.90	6,798.40	5,263.31	2,265
2023-02-16	6,890.00	6,890.00	6,810.00	6,810.00	5,272.30	14,559
2023-02-15	6,810.00	6,850.00	6,810.00	6,843.40	5,298.15	1,797
2023-02-14	6,850.00	6,850.00	6,850.00	6,850.00	5,303.26	53
2023-02-13	6,800.00	6,850.00	6,800.00	6,850.00	5,303.26	40,932

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.