Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 6,540.00 | 6,590.00 | 6,540.00 | 6,544.90 | 4,838.82 | 4,086 |
| 2021-11-25 | 6,500.00 | 6,500.10 | 6,415.00 | 6,500.00 | 4,805.62 | 34,838 |
| 2021-11-24 | 6,798.00 | 6,798.00 | 6,500.00 | 6,555.80 | 4,846.88 | 24,889 |
| 2021-11-23 | 6,819.00 | 6,819.00 | 6,650.00 | 6,710.30 | 4,961.10 | 45,749 |
| 2021-11-22 | 6,600.00 | 6,880.00 | 6,600.00 | 6,714.90 | 4,964.50 | 49,764 |
| 2021-11-19 | 6,180.00 | 6,300.00 | 6,180.00 | 6,300.00 | 4,657.76 | 238,636 |
| 2021-11-18 | 6,206.10 | 6,210.00 | 6,205.80 | 6,209.40 | 4,590.77 | 127,350 |
| 2021-11-17 | 6,432.80 | 6,432.80 | 6,150.10 | 6,206.10 | 4,588.33 | 4,254 |
| 2021-11-16 | 6,549.00 | 6,549.00 | 6,300.00 | 6,432.80 | 4,755.94 | 13,539 |
| 2021-11-15 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 4,842.59 | 1,075 |
| 2021-11-12 | 6,650.00 | 6,700.00 | 6,600.00 | 6,670.20 | 4,931.46 | 1,958 |
| 2021-11-11 | 6,700.00 | 6,700.00 | 6,680.00 | 6,697.70 | 4,951.79 | 24,425 |
| 2021-11-10 | 6,800.00 | 6,800.00 | 6,746.40 | 6,748.80 | 4,989.57 | 6,450 |
| 2021-11-09 | 6,558.80 | 6,850.00 | 6,558.80 | 6,800.00 | 5,027.42 | 19,929 |
| 2021-11-08 | 6,649.90 | 6,649.90 | 6,625.00 | 6,625.00 | 4,898.04 | 6,942 |
| 2021-11-05 | 6,695.00 | 6,695.00 | 6,670.00 | 6,670.00 | 4,931.31 | 5,217 |
| 2021-11-04 | 7,100.00 | 7,150.10 | 7,100.00 | 7,150.00 | 4,941.95 | 12,083 |
| 2021-11-03 | 7,000.00 | 7,200.00 | 6,800.00 | 6,942.00 | 4,798.19 | 61,399 |
| 2021-11-02 | 6,875.00 | 6,875.00 | 6,868.00 | 6,870.80 | 4,748.97 | 1,059 |
| 2021-10-29 | 6,700.00 | 6,900.00 | 6,700.00 | 6,816.80 | 4,711.65 | 19,279 |
| 2021-10-28 | 6,700.00 | 6,700.00 | 6,650.00 | 6,690.50 | 4,624.35 | 27,379 |
| 2021-10-27 | 6,650.00 | 6,710.00 | 6,650.00 | 6,695.00 | 4,627.46 | 47,101 |
| 2021-10-26 | 6,418.80 | 6,750.00 | 6,418.80 | 6,702.00 | 4,632.30 | 36,488 |
| 2021-10-25 | 6,488.00 | 6,489.90 | 6,200.00 | 6,355.20 | 4,392.60 | 59,244 |
| 2021-10-22 | 6,565.00 | 6,700.00 | 6,565.00 | 6,659.10 | 4,305.19 | 116,814 |
| 2021-10-21 | 6,449.30 | 6,565.00 | 6,449.30 | 6,500.60 | 4,202.72 | 7,120 |
| 2021-10-20 | 6,410.00 | 6,489.00 | 6,410.00 | 6,449.30 | 4,169.55 | 17,636 |
← NewerPage 21 of 21 · 1,227 trading days
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.