Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,013.10 | 8,020.90 | 7,988.70 | 8,011.10 | 7,820.99 | 8,057 |
| 2026-04-22 | 8,013.10 | 8,033.10 | 8,013.10 | 8,033.10 | 7,842.47 | 480 |
| 2026-04-21 | 8,039.90 | 8,039.90 | 8,033.10 | 8,033.10 | 7,842.47 | 1,005 |
| 2026-04-20 | 8,055.00 | 8,060.00 | 8,055.00 | 8,060.00 | 7,868.73 | 10,759 |
| 2026-04-17 | 8,100.40 | 8,100.40 | 8,047.20 | 8,055.80 | 7,864.63 | 2,856 |
| 2026-04-16 | 8,095.00 | 8,110.00 | 8,093.00 | 8,096.40 | 7,904.27 | 25,126 |
| 2026-04-15 | 8,023.00 | 8,100.00 | 8,017.00 | 8,097.00 | 7,904.85 | 149,311 |
| 2026-04-14 | 7,860.70 | 8,010.00 | 7,821.00 | 8,003.00 | 7,813.08 | 28,823 |
| 2026-04-13 | 7,862.30 | 7,865.50 | 7,843.00 | 7,860.70 | 7,674.16 | 5,757 |
| 2026-04-10 | 7,892.30 | 7,892.30 | 7,845.30 | 7,882.00 | 7,694.95 | 9,794 |
| 2026-04-09 | 7,900.00 | 7,900.00 | 7,810.70 | 7,864.80 | 7,678.16 | 9,513 |
| 2026-04-08 | 7,947.10 | 7,947.10 | 7,876.20 | 7,904.80 | 7,717.21 | 5,060 |
| 2026-04-07 | 8,013.10 | 8,013.10 | 7,847.70 | 7,856.60 | 7,670.16 | 3,913 |
| 2026-04-06 | 7,774.30 | 7,922.10 | 7,774.30 | 7,898.90 | 7,711.45 | 41,304 |
| 2026-04-02 | 7,778.60 | 7,778.60 | 7,740.00 | 7,755.00 | 7,570.97 | 11,963 |
| 2026-04-01 | 7,778.10 | 7,797.20 | 7,778.10 | 7,790.30 | 7,605.43 | 2,583 |
| 2026-03-31 | 7,720.60 | 7,789.80 | 7,720.20 | 7,758.80 | 7,574.68 | 11,635 |
| 2026-03-30 | 7,709.00 | 7,709.00 | 7,690.00 | 7,701.40 | 7,518.64 | 1,505 |
| 2026-03-27 | 7,690.80 | 7,690.80 | 7,689.80 | 7,689.80 | 7,507.31 | 174 |
| 2026-03-26 | 7,690.00 | 7,690.00 | 7,689.80 | 7,689.80 | 7,507.31 | 10,250 |
| 2026-03-25 | 7,710.20 | 7,710.20 | 7,689.10 | 7,690.00 | 7,507.51 | 44,565 |
| 2026-03-24 | 7,714.30 | 7,714.30 | 7,691.00 | 7,691.00 | 7,508.49 | 1,868 |
| 2026-03-23 | 7,945.00 | 7,945.00 | 7,690.60 | 7,764.10 | 7,579.85 | 10,175 |
| 2026-03-20 | 7,984.00 | 7,984.00 | 7,964.70 | 7,964.70 | 7,775.69 | 222 |
| 2026-03-19 | 7,965.00 | 7,965.00 | 7,964.70 | 7,964.70 | 7,775.69 | 1,902 |
| 2026-03-18 | 7,969.00 | 7,969.00 | 7,948.50 | 7,954.40 | 7,765.64 | 1,018 |
| 2026-03-17 | 8,030.00 | 8,030.00 | 7,948.40 | 7,968.30 | 7,779.21 | 2,622 |
| 2026-03-16 | 8,064.30 | 8,064.30 | 8,024.10 | 8,044.20 | 7,853.30 | 740 |
| 2026-03-13 | 8,050.00 | 8,071.00 | 7,974.00 | 8,044.20 | 7,853.30 | 28,395 |
| 2026-03-12 | 8,050.00 | 8,070.10 | 8,050.00 | 8,070.10 | 7,878.59 | 520 |
| 2026-03-11 | 8,070.10 | 8,070.10 | 8,070.10 | 8,070.10 | 7,878.59 | 149,381 |
| 2026-03-10 | 8,111.40 | 8,171.90 | 8,090.20 | 8,090.30 | 7,898.31 | 3,982 |
| 2026-03-09 | 7,894.50 | 8,164.40 | 7,894.50 | 8,091.20 | 7,899.19 | 12,273 |
| 2026-03-06 | 7,967.00 | 7,967.00 | 7,871.40 | 7,911.00 | 7,723.27 | 7,472 |
| 2026-03-05 | 8,028.10 | 8,028.10 | 7,986.90 | 7,986.90 | 7,797.36 | 200,665 |
| 2026-03-04 | 7,827.30 | 7,921.40 | 7,827.30 | 7,921.40 | 7,733.42 | 3,542 |
| 2026-03-03 | 8,024.20 | 8,024.20 | 7,794.60 | 7,807.80 | 7,622.51 | 18,287 |
| 2026-03-02 | 8,046.40 | 8,078.60 | 8,026.60 | 8,064.10 | 7,872.73 | 3,875 |
| 2026-02-27 | 8,120.00 | 8,120.00 | 8,006.70 | 8,066.50 | 7,875.08 | 6,229 |
| 2026-02-26 | 8,220.00 | 8,220.00 | 8,165.50 | 8,165.50 | 7,971.73 | 2,644 |
| 2026-02-25 | 8,226.40 | 8,246.50 | 8,220.00 | 8,228.80 | 8,033.52 | 2,048 |
| 2026-02-24 | 8,144.40 | 8,193.30 | 8,144.40 | 8,189.60 | 7,995.25 | 2,693 |
| 2026-02-23 | 8,111.70 | 8,140.40 | 8,111.70 | 8,140.40 | 7,947.22 | 957 |
| 2026-02-20 | 8,153.10 | 8,160.90 | 8,140.40 | 8,140.40 | 7,947.22 | 1,306 |
| 2026-02-19 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | 8,011.46 | 156 |
| 2026-02-18 | 8,186.20 | 8,206.20 | 8,000.00 | 8,206.20 | 8,011.46 | 3,500 |
| 2026-02-17 | 8,210.50 | 8,222.20 | 8,169.30 | 8,190.40 | 7,996.03 | 7,038 |
| 2026-02-16 | 8,243.30 | 8,251.20 | 8,169.10 | 8,206.40 | 8,011.66 | 6,742 |
| 2026-02-13 | 8,227.20 | 8,227.20 | 8,222.80 | 8,222.80 | 8,027.67 | 1,264 |
| 2026-02-12 | 8,270.10 | 8,278.20 | 8,237.00 | 8,247.80 | 8,052.07 | 3,344 |
| 2026-02-11 | 8,342.50 | 8,342.50 | 8,290.80 | 8,290.80 | 8,094.05 | 5,450 |
| 2026-02-10 | 8,317.70 | 8,355.20 | 8,289.00 | 8,355.20 | 8,156.92 | 805 |
| 2026-02-09 | 8,355.00 | 8,356.00 | 8,355.00 | 8,355.20 | 8,156.92 | 4,287 |
| 2026-02-05 | 8,544.00 | 8,544.80 | 8,330.00 | 8,350.00 | 8,151.85 | 24,164 |
| 2026-02-04 | 8,591.90 | 8,612.00 | 8,590.00 | 8,592.30 | 8,388.40 | 5,494 |
| 2026-02-03 | 8,570.30 | 8,570.50 | 8,560.00 | 8,570.50 | 8,367.11 | 7,067 |
| 2026-02-02 | 8,648.40 | 8,669.60 | 8,605.40 | 8,608.90 | 8,404.60 | 2,245 |
| 2026-01-30 | 8,688.30 | 8,688.30 | 8,618.80 | 8,626.90 | 8,422.18 | 10,515 |
| 2026-01-29 | 8,749.30 | 8,749.30 | 8,710.00 | 8,710.00 | 8,503.30 | 15,028 |
| 2026-01-28 | 8,780.00 | 8,780.00 | 8,775.60 | 8,780.00 | 8,571.64 | 5,935 |
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.