Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,350.00 | 7,350.60 | 7,315.30 | 7,317.70 | 5,665.36 | 94,221 |
| 2022-08-12 | 7,300.00 | 7,340.00 | 7,172.00 | 7,315.30 | 5,663.50 | 555,338 |
| 2022-08-11 | 7,300.00 | 7,300.00 | 7,190.00 | 7,243.30 | 5,607.76 | 667,731 |
| 2022-08-10 | 7,250.00 | 7,260.60 | 7,250.00 | 7,260.60 | 5,621.15 | 6,555 |
| 2022-08-09 | 7,300.00 | 7,300.00 | 7,227.00 | 7,248.30 | 5,611.63 | 20,786 |
| 2022-08-08 | 7,400.00 | 7,400.10 | 7,300.00 | 7,354.10 | 5,693.54 | 318,704 |
| 2022-08-05 | 7,500.00 | 7,500.10 | 7,400.00 | 7,445.90 | 5,764.61 | 6,589 |
| 2022-08-04 | 7,694.00 | 7,694.00 | 7,501.50 | 7,501.50 | 5,807.65 | 139 |
| 2022-08-03 | 7,573.40 | 7,573.40 | 7,470.00 | 7,501.50 | 5,807.65 | 5,841 |
| 2022-08-02 | 7,649.90 | 7,649.90 | 7,649.90 | 7,649.90 | 5,922.55 | 1,123 |
| 2022-08-01 | 7,610.90 | 7,688.90 | 7,610.90 | 7,620.00 | 5,899.40 | 48,207 |
| 2022-07-29 | 7,650.00 | 7,650.20 | 7,600.00 | 7,610.90 | 5,892.35 | 15,857 |
| 2022-07-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,883.91 | 67,588 |
| 2022-07-27 | 7,550.00 | 7,650.00 | 7,550.00 | 7,650.00 | 5,922.62 | 15,878 |
| 2022-07-26 | 7,600.00 | 7,670.00 | 7,550.00 | 7,600.00 | 5,883.91 | 35,464 |
| 2022-07-25 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 5,883.91 | 18,949 |
| 2022-07-22 | 7,650.00 | 7,700.10 | 7,650.00 | 7,700.00 | 5,961.33 | 25,769 |
| 2022-07-21 | 7,450.00 | 7,700.00 | 7,450.00 | 7,650.00 | 5,922.62 | 32,713 |
| 2022-07-20 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,806.49 | 2,584 |
| 2022-07-19 | 7,180.00 | 7,302.70 | 7,180.00 | 7,300.00 | 5,651.65 | 31,726 |
| 2022-07-18 | 7,150.00 | 7,180.00 | 7,149.00 | 7,180.00 | 5,558.75 | 29,627 |
| 2022-07-15 | 7,170.00 | 7,225.00 | 7,150.00 | 7,200.00 | 5,574.23 | 42,555 |
| 2022-07-14 | 7,200.00 | 7,200.00 | 7,165.00 | 7,200.00 | 5,574.23 | 18,481 |
| 2022-07-13 | 7,200.00 | 7,270.00 | 7,170.00 | 7,200.00 | 5,574.23 | 52,349 |
| 2022-07-12 | 7,200.00 | 7,200.00 | 7,170.00 | 7,200.00 | 5,574.23 | 43,549 |
| 2022-07-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,651.65 | 1,253 |
| 2022-07-08 | 7,050.10 | 7,150.00 | 7,050.10 | 7,051.10 | 5,458.95 | 118,101 |
| 2022-07-07 | 7,050.00 | 7,150.00 | 7,050.00 | 7,150.00 | 5,535.52 | 895 |
| 2022-07-06 | 7,110.00 | 7,150.10 | 7,110.00 | 7,150.00 | 5,535.52 | 3,563 |
| 2022-07-05 | 7,008.00 | 7,150.00 | 7,008.00 | 7,110.00 | 5,504.56 | 5,832 |
| 2022-07-04 | 7,000.00 | 7,050.00 | 7,000.00 | 7,003.60 | 5,422.18 | 8,411 |
| 2022-07-01 | 7,094.70 | 7,094.70 | 7,094.70 | 7,094.70 | 5,492.71 | 724 |
| 2022-06-30 | 7,100.00 | 7,100.00 | 7,090.00 | 7,094.70 | 5,492.71 | 10,441 |
| 2022-06-29 | 6,800.00 | 7,100.00 | 6,800.00 | 7,012.90 | 5,429.38 | 22,985 |
| 2022-06-28 | 6,860.00 | 6,860.00 | 6,777.90 | 6,800.00 | 5,264.55 | 8,288 |
| 2022-06-24 | 6,760.00 | 6,830.00 | 6,750.00 | 6,777.90 | 5,247.44 | 7,392 |
| 2022-06-23 | 6,929.90 | 6,930.00 | 6,750.00 | 6,760.00 | 5,233.59 | 105,893 |
| 2022-06-22 | 6,950.00 | 6,950.00 | 6,931.60 | 6,931.60 | 5,366.44 | 880 |
| 2022-06-20 | 7,000.00 | 7,000.00 | 6,900.00 | 6,931.60 | 5,366.44 | 7,695 |
| 2022-06-17 | 7,150.00 | 7,190.00 | 7,000.00 | 7,000.00 | 5,419.39 | 20,582 |
| 2022-06-16 | 7,100.00 | 7,100.00 | 7,000.00 | 7,097.00 | 5,494.49 | 13,923 |
| 2022-06-15 | 7,055.50 | 7,300.00 | 7,055.50 | 7,292.70 | 5,646.00 | 63,960 |
| 2022-06-14 | 6,900.00 | 6,999.90 | 6,815.00 | 6,947.50 | 5,378.75 | 37,987 |
| 2022-06-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,341.97 | 1,516 |
| 2022-06-10 | 6,900.00 | 6,940.90 | 6,900.00 | 6,940.90 | 5,373.64 | 479 |
| 2022-06-09 | 7,001.00 | 7,001.00 | 6,900.00 | 6,940.90 | 5,373.64 | 21,513 |
| 2022-06-08 | 7,004.60 | 7,026.70 | 7,000.00 | 7,026.70 | 5,440.06 | 128,055 |
| 2022-06-07 | 6,950.10 | 7,004.60 | 6,950.00 | 7,004.60 | 5,422.95 | 11,465 |
| 2022-06-06 | 6,900.00 | 6,989.90 | 6,900.00 | 6,949.00 | 5,379.91 | 20,247 |
| 2022-06-03 | 6,940.00 | 7,000.00 | 6,802.10 | 6,940.00 | 5,372.94 | 20,318 |
| 2022-06-02 | 6,790.00 | 6,900.00 | 6,785.00 | 6,900.00 | 5,341.97 | 15,701 |
| 2022-06-01 | 6,798.00 | 6,800.00 | 6,650.00 | 6,800.00 | 5,264.55 | 15,406 |
| 2022-05-31 | 6,760.40 | 6,760.40 | 6,700.00 | 6,700.00 | 5,187.13 | 31,154 |
| 2022-05-30 | 6,680.00 | 6,813.10 | 6,680.00 | 6,800.00 | 5,264.55 | 62,681 |
| 2022-05-27 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 5,187.13 | 27,251 |
| 2022-05-26 | 6,550.00 | 6,625.00 | 6,550.00 | 6,595.40 | 5,106.15 | 25,244 |
| 2022-05-25 | 6,500.00 | 6,519.90 | 6,500.00 | 6,507.90 | 5,038.41 | 2,554 |
| 2022-05-24 | 6,560.00 | 6,561.00 | 6,408.10 | 6,498.20 | 5,030.90 | 980,736 |
| 2022-05-23 | 6,370.00 | 6,419.90 | 6,370.00 | 6,408.00 | 4,961.07 | 2,056 |
| 2022-05-20 | 6,251.00 | 6,350.00 | 6,200.00 | 6,252.10 | 4,840.37 | 934,644 |
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.