Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7,130.00 | 7,130.00 | 7,070.00 | 7,130.00 | 6,860.56 | 21,821 |
| 2025-07-30 | 7,150.00 | 7,200.00 | 7,100.00 | 7,138.20 | 6,868.45 | 17,134 |
| 2025-07-29 | 7,150.00 | 7,150.00 | 7,119.00 | 7,119.00 | 6,849.97 | 7,213 |
| 2025-07-28 | 7,111.00 | 7,119.00 | 7,111.00 | 7,118.50 | 6,849.49 | 11,053 |
| 2025-07-25 | 7,120.00 | 7,120.00 | 7,119.00 | 7,119.00 | 6,849.97 | 17,317 |
| 2025-07-24 | 7,111.00 | 7,119.00 | 7,111.00 | 7,119.00 | 6,849.97 | 10,941 |
| 2025-07-23 | 7,110.00 | 7,111.00 | 7,109.00 | 7,111.00 | 6,842.28 | 56,919 |
| 2025-07-22 | 7,150.00 | 7,150.00 | 7,130.00 | 7,149.50 | 6,879.32 | 28,164 |
| 2025-07-21 | 7,150.00 | 7,152.30 | 7,150.00 | 7,152.30 | 6,882.01 | 1,083 |
| 2025-07-18 | 7,190.00 | 7,190.00 | 7,150.00 | 7,152.30 | 6,882.01 | 2,231 |
| 2025-07-17 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 6,923.10 | 62,036 |
| 2025-07-15 | 7,212.20 | 7,212.20 | 7,152.00 | 7,187.70 | 6,916.08 | 5,952 |
| 2025-07-14 | 7,220.00 | 7,220.00 | 7,216.00 | 7,217.80 | 6,945.04 | 8,040 |
| 2025-07-11 | 7,310.00 | 7,310.00 | 7,150.00 | 7,215.60 | 6,942.92 | 11,829 |
| 2025-07-10 | 7,340.00 | 7,340.00 | 7,300.00 | 7,308.90 | 7,032.70 | 129,638 |
| 2025-07-09 | 7,340.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,072.24 | 37,997 |
| 2025-07-08 | 7,390.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,072.24 | 9,992 |
| 2025-07-07 | 7,399.90 | 7,400.00 | 7,399.90 | 7,400.00 | 7,120.35 | 526 |
| 2025-07-04 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,120.35 | 7,093 |
| 2025-07-03 | 7,402.00 | 7,402.00 | 7,400.00 | 7,400.00 | 7,120.35 | 7,654 |
| 2025-07-02 | 7,451.00 | 7,451.00 | 7,400.00 | 7,400.00 | 7,120.35 | 8,550 |
| 2025-07-01 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,168.46 | 827 |
| 2025-06-30 | 7,460.00 | 7,460.00 | 7,400.00 | 7,450.00 | 7,168.46 | 110,968 |
| 2025-06-27 | 7,448.90 | 7,448.90 | 7,448.90 | 7,448.90 | 7,167.41 | 6,515 |
| 2025-06-26 | 7,400.00 | 7,449.00 | 7,400.00 | 7,449.00 | 7,167.50 | 10,168 |
| 2025-06-25 | 7,467.50 | 7,467.50 | 7,467.50 | 7,467.50 | 7,185.30 | 2,643 |
| 2025-06-24 | 7,400.00 | 7,400.00 | 7,399.00 | 7,399.00 | 7,119.39 | 14,187 |
| 2025-06-23 | 7,415.00 | 7,415.00 | 7,399.00 | 7,399.00 | 7,119.39 | 101,495 |
| 2025-06-19 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 6,976.02 | 2,281 |
| 2025-06-18 | 7,380.00 | 7,490.00 | 7,380.00 | 7,490.00 | 7,206.95 | 3,895 |
| 2025-06-16 | 7,380.00 | 7,450.00 | 7,380.00 | 7,380.70 | 7,101.78 | 109,360 |
| 2025-06-13 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,168.46 | 2,934 |
| 2025-06-12 | 7,500.00 | 7,500.00 | 7,450.10 | 7,459.80 | 7,177.89 | 9,068 |
| 2025-06-11 | 7,380.00 | 7,490.00 | 7,380.00 | 7,450.20 | 7,168.66 | 7,061 |
| 2025-06-10 | 7,403.40 | 7,403.40 | 7,403.40 | 7,403.40 | 7,123.63 | 19 |
| 2025-06-09 | 7,380.00 | 7,470.00 | 7,380.00 | 7,403.40 | 7,123.63 | 84,357 |
| 2025-06-06 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,168.46 | 2,094 |
| 2025-06-05 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,149.22 | 2,330 |
| 2025-06-04 | 7,400.00 | 7,430.00 | 7,390.00 | 7,404.30 | 7,124.49 | 10,318 |
| 2025-06-03 | 7,530.00 | 7,530.00 | 7,350.00 | 7,364.90 | 7,086.58 | 15,992 |
| 2025-06-02 | 7,550.00 | 7,550.00 | 7,450.00 | 7,529.90 | 7,245.35 | 128,550 |
| 2025-05-30 | 7,549.00 | 7,549.00 | 7,549.00 | 7,549.00 | 7,263.72 | 5,988 |
| 2025-05-29 | 7,590.00 | 7,590.00 | 7,589.00 | 7,589.00 | 7,302.21 | 6,149 |
| 2025-05-28 | 7,600.00 | 7,600.00 | 7,589.90 | 7,589.90 | 7,303.08 | 16,611 |
| 2025-05-27 | 7,673.00 | 7,673.00 | 7,460.00 | 7,639.60 | 7,350.90 | 7,269 |
| 2025-05-26 | 7,650.00 | 7,650.00 | 7,578.00 | 7,580.00 | 7,293.55 | 184,517 |
| 2025-05-23 | 7,600.00 | 7,600.00 | 7,578.00 | 7,578.00 | 7,291.63 | 6,305 |
| 2025-05-22 | 7,600.00 | 7,600.00 | 7,500.00 | 7,547.90 | 7,262.67 | 11,754 |
| 2025-05-20 | 7,450.00 | 7,508.60 | 7,450.00 | 7,501.00 | 7,217.54 | 43,449 |
| 2025-05-19 | 7,335.00 | 7,335.00 | 7,299.80 | 7,299.80 | 7,023.94 | 19,879 |
| 2025-05-16 | 7,280.00 | 7,280.20 | 7,280.00 | 7,280.20 | 7,005.08 | 22,362 |
| 2025-05-15 | 7,280.00 | 7,280.00 | 7,151.00 | 7,260.60 | 6,986.22 | 35,623 |
| 2025-05-14 | 7,250.00 | 7,280.00 | 7,250.00 | 7,280.00 | 7,004.89 | 111,714 |
| 2025-05-13 | 7,220.00 | 7,220.00 | 7,218.80 | 7,218.80 | 6,946.00 | 98,514 |
| 2025-05-12 | 7,150.00 | 7,200.00 | 7,095.00 | 7,149.80 | 6,879.61 | 24,891 |
| 2025-05-09 | 7,150.00 | 7,150.00 | 7,149.90 | 7,149.90 | 6,879.71 | 9,181 |
| 2025-05-08 | 7,125.00 | 7,125.00 | 7,124.00 | 7,124.90 | 6,855.65 | 7,843 |
| 2025-05-07 | 7,090.00 | 7,100.00 | 7,089.00 | 7,096.90 | 6,828.71 | 6,598 |
| 2025-05-06 | 7,089.70 | 7,094.00 | 7,079.90 | 7,094.00 | 6,825.92 | 911 |
| 2025-05-05 | 7,299.00 | 7,299.00 | 6,910.00 | 7,094.00 | 6,825.92 | 11,437 |
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.