Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8,802.80 | 8,838.00 | 8,780.00 | 8,780.00 | 8,571.64 | 24,833 |
| 2026-01-26 | 8,816.80 | 8,816.80 | 8,816.00 | 8,816.00 | 8,606.79 | 23,927 |
| 2026-01-23 | 8,808.00 | 8,845.00 | 8,808.00 | 8,816.80 | 8,607.57 | 11,155 |
| 2026-01-22 | 8,840.00 | 8,860.00 | 8,830.00 | 8,830.00 | 8,620.46 | 25,992 |
| 2026-01-21 | 8,850.00 | 8,850.00 | 8,818.00 | 8,845.00 | 8,635.10 | 24,229 |
| 2026-01-20 | 8,850.00 | 8,850.00 | 8,440.00 | 8,840.00 | 8,630.22 | 19,170 |
| 2026-01-19 | 8,815.00 | 8,850.00 | 8,815.00 | 8,830.90 | 8,621.34 | 10,773 |
| 2026-01-16 | 8,800.00 | 8,800.00 | 8,780.00 | 8,796.30 | 8,587.56 | 10,959 |
| 2026-01-15 | 8,906.60 | 8,906.60 | 8,790.00 | 8,793.90 | 8,585.21 | 15,572 |
| 2026-01-14 | 8,768.00 | 8,908.60 | 8,768.00 | 8,908.60 | 8,697.19 | 74,834 |
| 2026-01-13 | 8,567.20 | 8,832.80 | 8,567.20 | 8,746.20 | 8,538.65 | 11,553 |
| 2026-01-12 | 8,487.30 | 8,600.00 | 8,458.00 | 8,554.40 | 8,351.40 | 40,135 |
| 2026-01-09 | 8,440.00 | 8,500.00 | 8,440.00 | 8,500.00 | 8,298.29 | 12,752 |
| 2026-01-08 | 8,410.00 | 8,420.00 | 8,410.00 | 8,419.00 | 8,219.21 | 17,135 |
| 2026-01-07 | 8,405.10 | 8,418.00 | 8,400.00 | 8,400.70 | 8,201.34 | 134,512 |
| 2026-01-06 | 8,245.10 | 8,401.80 | 8,245.10 | 8,380.00 | 8,181.14 | 90,761 |
| 2026-01-05 | 8,148.30 | 8,364.20 | 8,147.00 | 8,204.50 | 8,009.80 | 11,348 |
| 2026-01-02 | 8,121.50 | 8,141.40 | 8,121.50 | 8,128.00 | 7,935.12 | 12,209 |
| 2025-12-30 | 8,107.70 | 8,119.90 | 8,000.00 | 8,101.30 | 7,909.05 | 1,402,617 |
| 2025-12-29 | 7,913.00 | 8,000.00 | 7,913.00 | 8,000.00 | 7,810.15 | 14,858 |
| 2025-12-26 | 7,893.70 | 7,893.70 | 7,874.10 | 7,874.10 | 7,687.24 | 730 |
| 2025-12-24 | 7,874.00 | 7,874.10 | 7,874.00 | 7,874.10 | 7,687.24 | 2,108 |
| 2025-12-23 | 7,871.00 | 7,873.10 | 7,871.00 | 7,873.10 | 7,686.26 | 2,397 |
| 2025-12-22 | 7,871.00 | 7,890.20 | 7,871.00 | 7,880.50 | 7,693.49 | 1,443 |
| 2025-12-19 | 7,850.00 | 7,869.60 | 7,850.00 | 7,851.40 | 7,665.08 | 8,916 |
| 2025-12-18 | 7,855.00 | 7,855.00 | 7,850.00 | 7,850.00 | 7,663.71 | 9,578 |
| 2025-12-17 | 7,850.00 | 7,850.00 | 7,849.90 | 7,849.90 | 7,663.62 | 43,426 |
| 2025-12-16 | 7,866.00 | 7,866.00 | 7,850.00 | 7,855.00 | 7,668.59 | 27,579 |
| 2025-12-15 | 7,831.40 | 7,860.00 | 7,831.40 | 7,854.20 | 7,667.81 | 14,715 |
| 2025-12-12 | 7,838.00 | 7,850.00 | 7,811.10 | 7,831.40 | 7,535.45 | 11,437 |
| 2025-12-11 | 7,859.90 | 7,859.90 | 7,840.50 | 7,849.90 | 7,553.25 | 80,002 |
| 2025-12-10 | 7,897.00 | 7,900.00 | 7,865.80 | 7,879.50 | 7,581.73 | 33,014 |
| 2025-12-09 | 7,909.10 | 7,909.10 | 7,885.50 | 7,885.50 | 7,587.51 | 816 |
| 2025-12-05 | 7,939.90 | 7,939.90 | 7,860.00 | 7,885.50 | 7,587.51 | 14,085 |
| 2025-12-04 | 7,839.00 | 7,901.00 | 7,831.10 | 7,877.00 | 7,579.33 | 11,623 |
| 2025-12-03 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,505.24 | 210,529 |
| 2025-12-02 | 7,745.30 | 7,745.30 | 7,745.30 | 7,745.30 | 7,452.61 | 65,672 |
| 2025-12-01 | 7,733.00 | 7,733.00 | 7,725.00 | 7,726.00 | 7,434.03 | 27,180 |
| 2025-11-28 | 7,703.80 | 7,725.00 | 7,696.10 | 7,720.30 | 7,428.55 | 5,614 |
| 2025-11-27 | 7,684.20 | 7,702.90 | 7,666.00 | 7,684.60 | 7,394.20 | 5,668 |
| 2025-11-26 | 7,665.10 | 7,684.00 | 7,660.00 | 7,665.10 | 7,375.44 | 481 |
| 2025-11-25 | 7,670.00 | 7,670.00 | 7,660.00 | 7,665.10 | 7,375.44 | 177,866 |
| 2025-11-24 | 7,698.00 | 7,698.00 | 7,650.00 | 7,651.10 | 7,361.97 | 10,078 |
| 2025-11-21 | 7,715.50 | 7,715.50 | 7,670.00 | 7,679.80 | 7,389.58 | 402,609 |
| 2025-11-20 | 7,700.00 | 7,730.00 | 7,699.90 | 7,699.90 | 7,408.92 | 32,097 |
| 2025-11-19 | 7,815.00 | 7,815.00 | 7,650.00 | 7,669.50 | 7,379.67 | 32,169 |
| 2025-11-18 | 7,834.80 | 7,834.80 | 7,820.00 | 7,828.90 | 7,533.05 | 26,987 |
| 2025-11-17 | 7,828.60 | 7,828.60 | 7,815.00 | 7,815.30 | 7,519.96 | 6,771 |
| 2025-11-14 | 7,833.60 | 7,833.60 | 7,802.30 | 7,809.10 | 7,513.99 | 2,695 |
| 2025-11-13 | 7,835.00 | 7,853.20 | 7,835.00 | 7,853.20 | 7,556.43 | 3,895 |
| 2025-11-12 | 7,814.30 | 7,833.50 | 7,814.30 | 7,833.50 | 7,537.47 | 48,341 |
| 2025-11-11 | 7,794.90 | 7,794.90 | 7,794.90 | 7,794.90 | 7,500.33 | 654 |
| 2025-11-10 | 7,725.30 | 7,800.00 | 7,725.30 | 7,794.90 | 7,500.33 | 58,139 |
| 2025-11-07 | 7,685.00 | 7,800.00 | 7,670.50 | 7,706.10 | 7,414.89 | 79,431 |
| 2025-11-06 | 7,703.00 | 7,703.00 | 7,685.00 | 7,685.00 | 7,394.58 | 661 |
| 2025-11-05 | 7,704.30 | 7,704.30 | 7,683.50 | 7,685.00 | 7,394.58 | 1,467 |
| 2025-11-04 | 7,795.40 | 7,795.40 | 7,683.40 | 7,704.30 | 7,413.15 | 5,942 |
| 2025-11-03 | 7,766.00 | 7,776.00 | 7,766.00 | 7,776.00 | 7,482.15 | 8,807 |
| 2025-10-30 | 7,680.00 | 7,839.50 | 7,678.00 | 7,766.30 | 7,472.81 | 6,723 |
| 2025-10-29 | 7,673.60 | 7,700.00 | 7,661.90 | 7,673.70 | 7,383.71 | 12,501 |
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.