Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,700.00 | 6,900.90 | 6,700.00 | 6,880.00 | 5,326.49 | 25,875 |
| 2023-02-09 | 6,750.00 | 6,860.00 | 6,750.00 | 6,860.00 | 5,311.01 | 27,253 |
| 2023-02-08 | 6,949.00 | 6,949.00 | 6,949.00 | 6,949.00 | 5,379.91 | 70 |
| 2023-02-07 | 6,949.00 | 6,949.00 | 6,949.00 | 6,949.00 | 5,379.91 | 1,108 |
| 2023-02-06 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,303.26 | 23,000 |
| 2023-02-03 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,303.26 | 73,701 |
| 2023-02-02 | 6,850.00 | 6,900.00 | 6,850.00 | 6,900.00 | 5,341.97 | 28,725 |
| 2023-02-01 | 6,850.00 | 6,950.00 | 6,850.00 | 6,900.00 | 5,341.97 | 28,359 |
| 2023-01-31 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,341.97 | 99,028 |
| 2023-01-30 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 5,341.97 | 1,013 |
| 2023-01-27 | 6,908.70 | 6,950.00 | 6,880.50 | 6,900.00 | 5,341.97 | 11,176 |
| 2023-01-26 | 6,904.00 | 6,950.00 | 6,904.00 | 6,950.00 | 5,380.68 | 46,170 |
| 2023-01-25 | 6,840.00 | 6,905.00 | 6,840.00 | 6,904.40 | 5,345.38 | 31,377 |
| 2023-01-24 | 6,920.00 | 6,920.00 | 6,850.00 | 6,900.00 | 5,341.97 | 160,519 |
| 2023-01-23 | 6,900.40 | 6,993.70 | 6,831.40 | 6,850.00 | 5,303.26 | 432,324 |
| 2023-01-20 | 6,900.00 | 6,900.40 | 6,900.00 | 6,900.40 | 5,342.28 | 10,085 |
| 2023-01-19 | 6,899.00 | 6,900.00 | 6,899.00 | 6,900.00 | 5,341.97 | 38,500 |
| 2023-01-18 | 6,901.00 | 6,901.00 | 6,900.00 | 6,900.00 | 5,341.97 | 39,521 |
| 2023-01-17 | 6,809.10 | 6,900.00 | 6,809.10 | 6,900.00 | 5,341.97 | 747 |
| 2023-01-16 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,341.97 | 23,912 |
| 2023-01-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,341.97 | 23,704 |
| 2023-01-12 | 6,850.20 | 6,850.20 | 6,850.00 | 6,850.00 | 5,303.26 | 47,719 |
| 2023-01-11 | 6,845.00 | 6,900.00 | 6,834.00 | 6,899.50 | 5,341.59 | 2,681,747 |
| 2023-01-10 | 6,910.00 | 6,939.90 | 6,845.00 | 6,939.90 | 5,372.86 | 4,968 |
| 2023-01-09 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 5,380.68 | 17,539 |
| 2023-01-06 | 6,880.00 | 6,900.00 | 6,789.00 | 6,900.00 | 5,341.97 | 13,764 |
| 2023-01-05 | 6,796.10 | 6,890.00 | 6,796.00 | 6,890.00 | 5,334.23 | 17,378 |
| 2023-01-04 | 6,900.00 | 7,000.00 | 6,890.00 | 6,900.00 | 5,341.97 | 756,340 |
| 2023-01-03 | 7,030.00 | 7,030.00 | 6,999.50 | 6,999.50 | 5,419.01 | 15,325 |
| 2022-12-30 | 7,190.00 | 7,200.00 | 7,190.00 | 7,200.00 | 5,574.23 | 17,686 |
| 2022-12-28 | 7,200.00 | 7,300.00 | 7,198.90 | 7,198.90 | 5,573.38 | 73,071 |
| 2022-12-27 | 7,350.00 | 7,350.00 | 7,182.00 | 7,299.70 | 5,651.42 | 22,999 |
| 2022-12-26 | 7,300.00 | 7,300.80 | 7,300.00 | 7,300.80 | 5,652.27 | 99,412 |
| 2022-12-23 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,651.65 | 10,270 |
| 2022-12-22 | 7,200.00 | 7,200.00 | 7,130.00 | 7,200.00 | 5,574.23 | 22,497 |
| 2022-12-21 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 5,520.04 | 4,003 |
| 2022-12-20 | 6,845.00 | 7,212.70 | 6,845.00 | 6,998.10 | 5,417.92 | 2,159 |
| 2022-12-19 | 6,900.00 | 7,000.00 | 6,846.50 | 6,846.50 | 5,300.55 | 533 |
| 2022-12-16 | 6,864.00 | 6,864.00 | 6,810.00 | 6,846.50 | 5,300.55 | 1,574 |
| 2022-12-15 | 6,900.00 | 6,920.00 | 6,900.00 | 6,902.20 | 5,343.68 | 5,212 |
| 2022-12-14 | 7,100.00 | 7,100.00 | 7,075.00 | 7,077.70 | 5,479.55 | 10,146 |
| 2022-12-13 | 6,932.00 | 7,107.10 | 6,932.00 | 7,107.10 | 5,502.31 | 3,248 |
| 2022-12-12 | 7,100.00 | 7,100.00 | 6,900.00 | 6,920.60 | 5,357.92 | 18,223 |
| 2022-12-09 | 7,106.00 | 7,107.00 | 7,106.00 | 7,107.00 | 5,502.23 | 577 |
| 2022-12-07 | 7,000.00 | 7,107.00 | 7,000.00 | 7,107.00 | 5,502.23 | 4,191 |
| 2022-12-06 | 6,950.60 | 7,002.00 | 6,950.60 | 7,002.00 | 5,420.94 | 8,457 |
| 2022-12-05 | 7,100.00 | 7,120.00 | 7,100.00 | 7,120.00 | 5,512.30 | 8,751 |
| 2022-12-02 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 5,520.04 | 122 |
| 2022-12-01 | 7,050.00 | 7,130.00 | 7,050.00 | 7,130.00 | 5,520.04 | 3,585 |
| 2022-11-30 | 7,100.00 | 7,100.00 | 7,097.00 | 7,097.00 | 5,494.49 | 20,589 |
| 2022-11-29 | 7,100.00 | 7,120.00 | 7,100.00 | 7,100.00 | 5,496.81 | 22,383 |
| 2022-11-28 | 7,100.00 | 7,152.00 | 7,100.00 | 7,100.00 | 5,496.81 | 60,562 |
| 2022-11-25 | 7,100.00 | 7,170.00 | 7,100.00 | 7,122.80 | 5,514.46 | 5,588 |
| 2022-11-24 | 7,090.00 | 7,150.00 | 7,090.00 | 7,120.20 | 5,512.45 | 28,876 |
| 2022-11-23 | 7,100.00 | 7,180.00 | 7,100.00 | 7,179.90 | 5,558.67 | 721,988 |
| 2022-11-22 | 7,000.00 | 7,180.00 | 7,000.00 | 7,180.00 | 5,558.75 | 3,990 |
| 2022-11-21 | 7,000.00 | 7,000.00 | 6,967.00 | 6,996.30 | 5,416.53 | 10,838 |
| 2022-11-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,419.39 | 4,633 |
| 2022-11-17 | 7,100.00 | 7,150.90 | 7,100.00 | 7,150.90 | 5,536.22 | 240 |
| 2022-11-16 | 7,370.00 | 7,370.00 | 7,050.00 | 7,150.90 | 5,536.22 | 11,121 |
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.