Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ANTARCHILE.SN stock page

Antar Chile historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-206,251.006,350.006,200.006,252.104,840.37934,644
2022-05-196,211.006,211.006,158.006,200.004,800.0311,755
2022-05-186,200.006,400.006,200.006,210.404,808.09884,151
2022-05-176,051.006,200.006,051.006,200.004,800.0327,652
2022-05-166,077.006,100.005,902.006,044.404,679.57904,664
2022-05-135,900.005,950.005,900.005,950.004,606.4825,870
2022-05-126,000.006,002.005,900.005,900.004,567.774,573
2022-05-116,000.006,050.006,000.006,002.304,646.973,476
2022-05-106,084.006,085.006,000.006,059.604,691.3415,015
2022-05-096,077.006,077.006,050.006,074.004,702.482,332
2022-05-066,309.906,310.006,309.906,309.904,665.08753
2022-05-056,310.006,310.006,290.006,309.904,665.08647
2022-05-046,265.906,311.006,265.906,309.904,665.089,039
2022-05-036,280.006,280.006,217.206,265.904,632.5517,009
2022-05-026,250.006,251.006,250.006,250.304,621.017,743
2022-04-296,250.006,300.006,250.006,261.204,629.0722,967
2022-04-286,305.006,305.606,305.006,305.604,661.905,091
2022-04-276,350.006,350.006,230.006,301.404,658.7911,747
2022-04-266,420.006,420.006,400.006,416.904,744.186,101
2022-04-256,421.006,430.006,300.006,324.804,676.0917,083
2022-04-226,405.006,461.006,405.006,407.904,737.531,923
2022-04-216,520.006,550.006,500.006,500.404,805.9285,826
2022-04-206,520.006,520.006,500.006,502.804,807.6912,937
2022-04-196,500.006,500.006,400.006,451.504,769.773,825
2022-04-186,500.006,500.006,500.006,500.004,805.622,983
2022-04-136,649.006,650.006,600.006,645.404,913.1221,541
2022-04-126,650.006,683.906,650.006,683.904,941.58878
2022-04-116,690.006,690.006,650.006,683.904,941.582,705
2022-04-086,615.506,700.006,615.506,691.804,947.437,701
2022-04-076,500.106,550.006,500.106,550.004,842.5960,418
2022-04-066,480.006,489.006,400.006,489.004,797.4921,976
2022-04-056,474.006,500.006,424.006,424.404,749.7316,981
2022-04-046,401.706,474.006,300.006,470.004,783.4443,616
2022-04-016,500.006,500.006,400.006,401.604,732.8720,587
2022-03-316,439.006,500.006,439.006,500.004,805.6246,345
2022-03-306,500.006,500.006,439.006,439.004,760.5213,965
2022-03-296,660.006,660.006,499.006,499.004,804.8822,080
2022-03-286,751.006,751.006,660.006,660.004,923.9111,875
2022-03-256,855.106,870.006,849.006,849.005,063.6525,378
2022-03-246,798.906,850.006,798.906,850.005,064.3925,255
2022-03-236,780.006,780.006,650.006,698.004,952.0118,990
2022-03-226,850.006,850.006,750.006,798.905,026.6134,755
2022-03-216,746.506,800.006,680.006,800.005,027.4222,585
2022-03-186,746.506,746.506,700.006,700.004,953.4931,009
2022-03-176,665.506,730.006,665.506,700.004,953.4927,824
2022-03-166,746.506,746.506,599.506,599.504,879.19100
2022-03-156,500.006,600.006,500.006,599.504,879.199,874
2022-03-146,450.006,500.006,450.006,479.904,790.766,555
2022-03-116,450.006,501.006,450.006,501.004,806.3614,666
2022-03-106,500.006,500.006,451.006,452.004,770.1311,718
2022-03-096,508.706,574.406,500.006,574.404,860.63400
2022-03-086,600.006,600.006,549.006,574.404,860.631,748
2022-03-076,540.006,600.006,500.006,550.004,842.5914,192
2022-03-046,540.506,540.506,450.006,500.004,805.6218,736
2022-03-036,500.006,500.006,500.006,500.004,805.628,198
2022-03-016,500.006,500.006,500.006,500.004,805.6288
2022-02-286,500.006,500.006,500.006,500.004,805.628,111
2022-02-256,400.006,401.006,400.006,400.204,731.841,698
2022-02-246,400.006,400.006,400.006,400.004,731.692,787
2022-02-236,570.006,570.006,570.006,570.004,857.384,226
← NewerPage 19 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11191.7454 CLP
2025-12-15112.7787 CLP
2025-05-05275.2330 CLP
2024-12-09226.3945 CLP
2024-05-06244.3162 CLP
2023-05-08747.2240 CLP
2022-05-09284.2188 CLP
2021-11-05465.6039 CLP
2021-10-25430.3650 CLP
2021-05-1065.2181 CLP
2020-05-1174.4280 CLP
2019-05-06433.2049 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.