Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,400.00 | 7,450.00 | 7,260.00 | 7,363.40 | 5,700.74 | 6,396 |
| 2022-11-14 | 7,450.00 | 7,450.00 | 7,400.00 | 7,419.00 | 5,743.78 | 3,955 |
| 2022-11-11 | 7,400.00 | 7,470.00 | 7,400.00 | 7,435.00 | 5,756.17 | 12,380 |
| 2022-11-10 | 7,250.00 | 7,410.00 | 7,250.00 | 7,401.00 | 5,729.85 | 8,490 |
| 2022-11-09 | 7,287.00 | 7,400.00 | 7,287.00 | 7,400.00 | 5,729.07 | 771,482 |
| 2022-11-08 | 7,290.00 | 7,291.00 | 7,290.00 | 7,291.00 | 5,644.69 | 2,353 |
| 2022-11-07 | 7,200.00 | 7,313.00 | 7,200.00 | 7,290.00 | 5,643.91 | 15,001 |
| 2022-11-04 | 7,155.60 | 7,155.60 | 7,155.60 | 7,155.60 | 5,539.86 | 130 |
| 2022-11-03 | 7,100.00 | 7,155.60 | 7,029.00 | 7,155.60 | 5,539.86 | 905 |
| 2022-11-02 | 7,151.00 | 7,156.00 | 7,151.00 | 7,155.60 | 5,539.86 | 65,650 |
| 2022-10-28 | 7,150.00 | 7,155.00 | 7,150.00 | 7,150.90 | 5,536.22 | 2,134 |
| 2022-10-27 | 7,209.90 | 7,209.90 | 7,150.00 | 7,150.00 | 5,535.52 | 10,753 |
| 2022-10-26 | 7,010.00 | 7,070.10 | 7,010.00 | 7,070.10 | 5,473.66 | 389 |
| 2022-10-25 | 7,070.00 | 7,100.00 | 7,070.00 | 7,070.10 | 5,473.66 | 248 |
| 2022-10-24 | 7,105.00 | 7,105.00 | 7,000.10 | 7,070.10 | 5,473.66 | 2,422 |
| 2022-10-21 | 7,110.00 | 7,110.00 | 7,100.10 | 7,105.40 | 5,500.99 | 1,065 |
| 2022-10-20 | 7,100.40 | 7,150.00 | 7,100.10 | 7,150.00 | 5,535.52 | 667 |
| 2022-10-19 | 7,196.30 | 7,300.00 | 7,150.00 | 7,150.00 | 5,535.52 | 92,627 |
| 2022-10-18 | 7,300.00 | 7,300.00 | 7,196.20 | 7,207.50 | 5,580.04 | 6,318 |
| 2022-10-17 | 7,323.30 | 7,364.40 | 7,200.00 | 7,300.00 | 5,651.65 | 56,752 |
| 2022-10-14 | 7,204.90 | 7,204.90 | 7,195.40 | 7,195.40 | 5,570.67 | 1,346 |
| 2022-10-13 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 5,496.81 | 3,308 |
| 2022-10-12 | 7,100.00 | 7,124.10 | 7,050.10 | 7,050.10 | 5,458.18 | 3,608 |
| 2022-10-11 | 7,200.00 | 7,200.00 | 7,100.00 | 7,124.00 | 5,515.39 | 1,219 |
| 2022-10-07 | 7,251.00 | 7,300.00 | 7,200.00 | 7,209.30 | 5,581.43 | 8,644 |
| 2022-10-06 | 7,250.10 | 7,370.00 | 7,250.10 | 7,370.00 | 5,705.85 | 627 |
| 2022-10-05 | 7,300.00 | 7,370.00 | 7,250.00 | 7,370.00 | 5,705.85 | 55,875 |
| 2022-10-04 | 7,150.00 | 7,400.00 | 7,150.00 | 7,400.00 | 5,729.07 | 16,085 |
| 2022-10-03 | 7,149.00 | 7,200.00 | 7,149.00 | 7,200.00 | 5,574.23 | 19,846 |
| 2022-09-30 | 7,000.10 | 7,150.00 | 7,000.10 | 7,150.00 | 5,535.52 | 45,556 |
| 2022-09-29 | 7,100.00 | 7,100.00 | 7,050.10 | 7,100.00 | 5,496.81 | 44,757 |
| 2022-09-28 | 7,299.00 | 7,299.00 | 7,150.00 | 7,200.00 | 5,574.23 | 10,624 |
| 2022-09-27 | 7,312.90 | 7,325.00 | 7,300.00 | 7,325.00 | 5,671.01 | 70,266 |
| 2022-09-26 | 7,150.00 | 7,350.00 | 7,150.00 | 7,313.00 | 5,661.72 | 99,540 |
| 2022-09-23 | 7,250.00 | 7,399.90 | 7,099.90 | 7,200.00 | 5,574.23 | 88,435 |
| 2022-09-22 | 7,320.00 | 7,405.00 | 7,320.00 | 7,400.00 | 5,729.07 | 69,072 |
| 2022-09-21 | 7,519.00 | 7,519.00 | 7,385.40 | 7,456.80 | 5,773.05 | 8,437 |
| 2022-09-20 | 7,800.10 | 7,800.10 | 7,200.00 | 7,400.00 | 5,729.07 | 82,971 |
| 2022-09-15 | 7,840.00 | 7,850.00 | 7,839.90 | 7,850.00 | 6,077.46 | 22,412 |
| 2022-09-14 | 7,800.10 | 7,855.00 | 7,800.10 | 7,850.00 | 6,077.46 | 61,283 |
| 2022-09-13 | 7,900.00 | 7,911.00 | 7,800.00 | 7,911.00 | 6,124.69 | 30,950 |
| 2022-09-12 | 7,899.90 | 7,900.00 | 7,750.00 | 7,900.00 | 6,116.17 | 22,044 |
| 2022-09-09 | 7,899.90 | 7,899.90 | 7,730.10 | 7,850.00 | 6,077.46 | 54,214 |
| 2022-09-08 | 7,850.00 | 7,850.00 | 7,790.00 | 7,850.00 | 6,077.46 | 87,932 |
| 2022-09-07 | 7,670.00 | 7,700.00 | 7,650.00 | 7,700.00 | 5,961.33 | 28,474 |
| 2022-09-06 | 7,900.10 | 7,910.00 | 7,750.00 | 7,790.00 | 6,031.01 | 69,543 |
| 2022-09-05 | 8,230.00 | 8,250.00 | 7,830.10 | 7,913.10 | 6,126.31 | 62,069 |
| 2022-09-02 | 7,690.00 | 7,990.00 | 7,690.00 | 7,945.90 | 6,151.71 | 52,022 |
| 2022-09-01 | 7,700.00 | 7,725.00 | 7,690.00 | 7,699.90 | 5,961.26 | 15,152 |
| 2022-08-31 | 7,599.90 | 7,675.00 | 7,571.00 | 7,643.00 | 5,917.20 | 145,607 |
| 2022-08-30 | 7,550.00 | 7,649.90 | 7,550.00 | 7,610.60 | 5,892.12 | 1,603,658 |
| 2022-08-29 | 7,570.00 | 7,640.00 | 7,550.00 | 7,600.60 | 5,884.38 | 1,359,855 |
| 2022-08-26 | 7,601.00 | 7,680.00 | 7,582.40 | 7,649.80 | 5,922.47 | 4,537,648 |
| 2022-08-25 | 7,664.30 | 7,687.90 | 7,650.00 | 7,679.00 | 5,945.07 | 707,110 |
| 2022-08-24 | 7,630.00 | 7,700.10 | 7,630.00 | 7,690.00 | 5,953.59 | 247,419 |
| 2022-08-23 | 7,640.70 | 7,649.00 | 7,620.00 | 7,628.60 | 5,906.05 | 76,678 |
| 2022-08-22 | 7,500.00 | 7,700.00 | 7,500.00 | 7,640.70 | 5,915.42 | 43,648 |
| 2022-08-19 | 7,450.00 | 7,700.00 | 7,450.00 | 7,645.20 | 5,918.91 | 38,845 |
| 2022-08-18 | 7,430.00 | 7,519.00 | 7,400.00 | 7,469.90 | 5,783.19 | 91,192 |
| 2022-08-17 | 7,201.00 | 7,400.00 | 7,201.00 | 7,377.00 | 5,711.27 | 134,213 |
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.