Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,556.30 | 7,723.00 | 7,556.30 | 7,698.40 | 7,698.40 | 16,365 |
| 2026-07-21 | 7,548.60 | 7,556.30 | 7,530.10 | 7,536.60 | 7,536.60 | 4,483 |
| 2026-07-20 | 7,450.30 | 7,517.40 | 7,450.30 | 7,500.00 | 7,500.00 | 111,269 |
| 2026-07-17 | 7,439.00 | 7,460.00 | 7,439.00 | 7,450.30 | 7,450.30 | 23,404 |
| 2026-07-15 | 7,436.70 | 7,439.00 | 7,436.70 | 7,439.00 | 7,439.00 | 10,175 |
| 2026-07-14 | 7,421.40 | 7,439.60 | 7,421.40 | 7,436.50 | 7,436.50 | 2,442 |
| 2026-07-13 | 7,470.70 | 7,500.00 | 7,412.00 | 7,417.80 | 7,417.80 | 5,123 |
| 2026-07-10 | 7,411.80 | 7,429.90 | 7,411.80 | 7,422.40 | 7,422.40 | 1,349 |
| 2026-07-09 | 7,380.00 | 7,400.00 | 7,374.50 | 7,393.40 | 7,393.40 | 8,145 |
| 2026-07-08 | 7,363.20 | 7,436.20 | 7,363.20 | 7,407.70 | 7,407.70 | 5,760 |
| 2026-07-07 | 7,418.50 | 7,452.00 | 7,418.50 | 7,451.80 | 7,451.80 | 1,749 |
| 2026-07-06 | 7,455.00 | 7,455.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,514 |
| 2026-07-03 | 7,437.20 | 7,455.40 | 7,437.20 | 7,455.00 | 7,455.00 | 2,662 |
| 2026-07-02 | 7,489.40 | 7,489.40 | 7,471.00 | 7,471.00 | 7,471.00 | 2,303 |
| 2026-07-01 | 7,496.60 | 7,530.70 | 7,471.00 | 7,530.70 | 7,530.70 | 713 |
| 2026-06-30 | 7,538.50 | 7,538.50 | 7,525.00 | 7,530.70 | 7,530.70 | 1,567 |
| 2026-06-26 | 7,580.00 | 7,582.30 | 7,563.80 | 7,580.10 | 7,580.10 | 44,567 |
| 2026-06-25 | 7,620.50 | 7,620.50 | 7,582.20 | 7,598.20 | 7,598.20 | 8,723 |
| 2026-06-24 | 7,712.00 | 7,712.00 | 7,669.40 | 7,670.20 | 7,670.20 | 1,311 |
| 2026-06-23 | 7,720.00 | 7,725.00 | 7,712.00 | 7,712.00 | 7,712.00 | 522 |
| 2026-06-22 | 7,711.00 | 7,712.00 | 7,711.00 | 7,712.00 | 7,712.00 | 364 |
| 2026-06-19 | 7,725.00 | 7,725.00 | 7,712.00 | 7,712.00 | 7,712.00 | 902 |
| 2026-06-18 | 7,725.00 | 7,725.00 | 7,692.60 | 7,712.00 | 7,712.00 | 933 |
| 2026-06-17 | 7,722.90 | 7,722.90 | 7,710.00 | 7,712.00 | 7,712.00 | 2,336 |
| 2026-06-16 | 7,780.60 | 7,788.20 | 7,630.00 | 7,722.90 | 7,722.90 | 82,592 |
| 2026-06-15 | 7,774.60 | 7,800.00 | 7,774.60 | 7,800.00 | 7,800.00 | 23,788 |
| 2026-06-12 | 7,841.10 | 7,855.00 | 7,750.00 | 7,755.30 | 7,755.30 | 17,729 |
| 2026-06-11 | 7,862.70 | 7,862.70 | 7,805.00 | 7,821.60 | 7,821.60 | 1,375 |
| 2026-06-10 | 7,850.00 | 7,861.70 | 7,814.70 | 7,843.10 | 7,843.10 | 6,282 |
| 2026-06-09 | 7,850.00 | 7,937.40 | 7,850.00 | 7,937.40 | 7,937.40 | 588 |
| 2026-06-08 | 7,998.10 | 8,005.00 | 7,920.00 | 7,937.40 | 7,937.40 | 3,739 |
| 2026-06-05 | 8,025.00 | 8,033.10 | 7,993.10 | 8,018.10 | 8,018.10 | 1,200 |
| 2026-06-04 | 8,030.00 | 8,030.00 | 8,006.20 | 8,013.10 | 8,013.10 | 1,090 |
| 2026-06-03 | 8,037.60 | 8,060.00 | 7,997.60 | 8,026.20 | 8,026.20 | 6,274 |
| 2026-06-02 | 8,056.80 | 8,080.00 | 8,000.00 | 8,017.60 | 8,017.60 | 2,190 |
| 2026-06-01 | 8,080.00 | 8,080.00 | 8,060.00 | 8,076.90 | 8,076.90 | 6,980 |
| 2026-05-29 | 8,060.00 | 8,099.00 | 8,060.00 | 8,085.80 | 8,085.80 | 4,515 |
| 2026-05-28 | 8,121.00 | 8,121.00 | 7,992.20 | 8,061.10 | 8,061.10 | 7,500 |
| 2026-05-27 | 8,100.00 | 8,100.80 | 8,100.00 | 8,100.80 | 8,100.80 | 1,463 |
| 2026-05-26 | 8,360.00 | 8,455.70 | 8,080.00 | 8,115.20 | 8,115.20 | 51,693 |
| 2026-05-25 | 8,910.20 | 9,000.00 | 8,550.00 | 8,550.00 | 8,550.00 | 22,990,990 |
| 2026-05-22 | 8,800.00 | 8,823.00 | 8,700.00 | 8,779.00 | 8,779.00 | 83,173 |
| 2026-05-20 | 8,819.90 | 8,900.00 | 8,777.00 | 8,800.00 | 8,800.00 | 359,531 |
| 2026-05-19 | 8,823.00 | 8,844.50 | 8,750.00 | 8,798.00 | 8,798.00 | 149,393 |
| 2026-05-18 | 7,800.00 | 9,000.00 | 7,733.40 | 8,801.00 | 8,801.00 | 831,521 |
| 2026-05-15 | 7,622.30 | 7,622.30 | 7,590.00 | 7,598.40 | 7,598.40 | 1,206 |
| 2026-05-14 | 7,791.00 | 7,791.00 | 7,712.60 | 7,734.80 | 7,734.80 | 3,903 |
| 2026-05-13 | 7,865.30 | 7,865.30 | 7,825.90 | 7,826.50 | 7,826.50 | 1,949 |
| 2026-05-12 | 7,920.00 | 7,920.00 | 7,900.00 | 7,900.80 | 7,900.80 | 7,759 |
| 2026-05-11 | 8,059.90 | 8,059.90 | 7,952.70 | 7,952.70 | 7,952.70 | 7,960 |
| 2026-05-08 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,888.25 | 7,765 |
| 2026-05-07 | 8,105.00 | 8,105.00 | 8,100.00 | 8,100.20 | 7,907.98 | 5,075 |
| 2026-05-06 | 8,115.00 | 8,119.50 | 8,115.00 | 8,119.50 | 7,926.82 | 4,414 |
| 2026-05-05 | 8,130.00 | 8,130.00 | 8,114.80 | 8,114.80 | 7,922.23 | 3,708 |
| 2026-05-04 | 8,163.30 | 8,163.30 | 8,142.90 | 8,149.00 | 7,955.62 | 1,027 |
| 2026-04-30 | 8,082.80 | 8,216.00 | 8,082.80 | 8,163.30 | 7,969.58 | 5,306 |
| 2026-04-29 | 8,062.70 | 8,062.70 | 8,062.70 | 8,062.70 | 7,871.37 | 42 |
| 2026-04-28 | 8,011.10 | 8,100.30 | 8,011.10 | 8,062.70 | 7,871.37 | 174,415 |
| 2026-04-27 | 8,012.00 | 8,012.00 | 8,011.10 | 8,011.10 | 7,820.99 | 830 |
| 2026-04-24 | 8,031.10 | 8,031.10 | 8,011.10 | 8,011.10 | 7,820.99 | 211 |
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.