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
2022-02-226,550.006,649.906,520.006,649.404,916.083,483
2022-02-216,608.106,608.106,608.106,608.104,885.5445
2022-02-186,540.006,650.006,524.106,608.104,885.5420,205
2022-02-176,615.006,615.006,590.006,590.004,872.167,730
2022-02-166,633.006,700.006,633.006,700.004,953.4911,140
2022-02-156,650.006,700.006,650.006,700.004,953.4929,966
2022-02-146,700.006,700.006,698.906,698.904,952.6711,420
2022-02-116,750.006,750.006,720.006,744.004,986.0242,262
2022-02-106,750.006,750.006,750.006,750.004,990.4510,666
2022-02-096,750.006,800.006,750.006,769.905,005.179,107
2022-02-086,800.006,800.006,750.006,750.004,990.4535,815
2022-02-076,771.406,799.806,703.706,760.204,998.001,615
2022-02-046,800.006,800.006,770.006,771.405,006.285,600
2022-02-036,900.006,900.006,850.006,850.005,064.3911,719
2022-02-026,900.006,900.006,900.006,900.005,101.3510,724
2022-02-016,845.006,900.006,800.006,900.005,101.3518,407
2022-01-316,950.006,950.006,950.006,950.005,138.3234,124
2022-01-286,950.006,950.006,950.006,950.005,138.3212,054
2022-01-276,930.006,950.006,930.006,950.005,138.3226,428
2022-01-266,940.006,940.006,900.006,930.005,123.5342,628
2022-01-256,990.006,990.006,935.006,949.005,137.5823,236
2022-01-246,995.007,051.306,860.006,990.005,167.8913,141
2022-01-216,800.007,045.406,800.006,950.005,138.3296,967
2022-01-206,800.006,800.006,774.706,774.705,008.7213,359
2022-01-196,800.006,800.006,799.906,800.005,027.4214,658
2022-01-186,849.506,849.506,750.006,795.005,023.7242,035
2022-01-176,820.006,820.006,815.006,815.005,038.5115,862
2022-01-146,800.006,800.006,650.006,799.805,027.2714,582
2022-01-136,725.006,879.006,725.006,800.005,027.4237,602
2022-01-126,695.006,750.006,689.906,750.004,990.4577,073
2022-01-116,500.006,645.006,500.006,644.004,912.0993,384
2022-01-106,429.006,700.006,429.006,453.604,771.3213,767
2022-01-076,449.006,450.006,350.006,430.004,753.8718,644
2022-01-066,479.906,479.906,400.006,464.004,779.0133,350
2022-01-056,488.906,489.006,480.006,480.004,790.8419,550
2022-01-046,450.006,518.906,450.006,518.904,819.6024,636
2022-01-036,500.006,540.506,500.006,540.504,835.5719,509
2021-12-306,330.006,330.006,200.006,330.004,679.9467,854
2021-12-296,200.006,250.006,150.006,249.904,620.7255,840
2021-12-286,199.906,200.006,189.006,200.004,583.8248,296
2021-12-276,100.006,200.006,100.006,200.004,583.8216,704
2021-12-246,189.006,199.006,189.006,199.004,583.0930,288
2021-12-236,100.006,189.006,100.006,189.004,575.6955,120
2021-12-226,100.006,100.006,100.006,100.004,509.8920,120
2021-12-216,100.006,285.006,080.006,120.004,524.6829,680
2021-12-205,750.006,100.005,750.006,100.004,509.8939,716
2021-12-176,250.006,250.006,200.006,210.004,591.2245,984
2021-12-166,180.006,200.006,170.006,200.004,583.82107,233
2021-12-156,100.006,100.005,998.706,050.004,472.9398,538
2021-12-146,100.006,110.006,100.006,100.004,509.8927,977
2021-12-136,348.006,348.006,200.006,200.004,583.8232,551
2021-12-106,300.106,350.006,300.006,350.004,694.7223,690
2021-12-096,395.006,397.006,395.006,397.004,729.47150
2021-12-076,400.006,400.006,390.006,397.004,729.475,013
2021-12-066,350.006,400.006,350.006,400.004,731.69201,679
2021-12-036,437.006,450.006,430.006,450.004,768.6627,848
2021-12-026,361.006,361.006,300.006,350.004,694.7251,800
2021-12-016,428.606,549.906,400.006,402.404,733.46318,491
2021-11-306,501.006,501.006,400.006,428.604,752.8312,204
2021-11-296,550.006,600.006,500.006,547.704,840.8935,108
← NewerPage 20 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.