Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 6,831.47 | 5,702 |
| 2025-04-30 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,808.31 | 2,873 |
| 2025-04-29 | 7,319.90 | 7,320.00 | 7,304.00 | 7,319.60 | 6,780.15 | 8,459 |
| 2025-04-28 | 7,300.00 | 7,321.00 | 7,300.00 | 7,319.90 | 6,780.43 | 11,469 |
| 2025-04-25 | 7,400.00 | 7,448.00 | 7,300.00 | 7,321.10 | 6,781.54 | 8,092 |
| 2025-04-24 | 7,400.00 | 7,400.20 | 7,400.00 | 7,400.20 | 6,854.81 | 21,458 |
| 2025-04-23 | 7,400.00 | 7,410.00 | 7,399.80 | 7,399.80 | 6,854.44 | 56,727 |
| 2025-04-21 | 7,411.00 | 7,411.00 | 7,300.00 | 7,311.60 | 6,772.74 | 31,596 |
| 2025-04-17 | 7,414.90 | 7,414.90 | 7,412.30 | 7,412.30 | 6,866.02 | 918 |
| 2025-04-16 | 7,414.90 | 7,414.90 | 7,412.30 | 7,412.30 | 6,866.02 | 2,769 |
| 2025-04-15 | 7,302.00 | 7,302.00 | 7,300.00 | 7,300.10 | 6,762.09 | 21,927 |
| 2025-04-14 | 7,300.00 | 7,301.00 | 7,299.50 | 7,299.50 | 6,761.53 | 5,481 |
| 2025-04-11 | 7,300.00 | 7,301.00 | 7,300.00 | 7,300.00 | 6,761.99 | 140,903 |
| 2025-04-10 | 7,313.00 | 7,313.00 | 7,300.00 | 7,308.50 | 6,769.87 | 4,384 |
| 2025-04-09 | 7,242.00 | 7,242.00 | 7,100.00 | 7,114.40 | 6,590.07 | 1,771 |
| 2025-04-08 | 7,261.00 | 7,265.00 | 7,242.50 | 7,242.50 | 6,708.73 | 4,354 |
| 2025-04-07 | 7,400.00 | 7,400.00 | 7,200.00 | 7,249.90 | 6,715.59 | 26,260 |
| 2025-04-04 | 7,610.00 | 7,700.00 | 7,500.00 | 7,529.80 | 6,974.86 | 8,427 |
| 2025-04-03 | 7,619.70 | 7,619.70 | 7,619.00 | 7,619.60 | 7,058.04 | 1,812 |
| 2025-04-02 | 7,680.00 | 7,700.00 | 7,610.00 | 7,696.70 | 7,129.46 | 67,166 |
| 2025-04-01 | 7,660.00 | 7,700.00 | 7,660.00 | 7,680.60 | 7,114.54 | 1,471 |
| 2025-03-31 | 7,710.00 | 7,710.00 | 7,699.00 | 7,699.00 | 7,131.59 | 33,076 |
| 2025-03-28 | 7,699.00 | 7,700.00 | 7,699.00 | 7,700.00 | 7,132.51 | 30,531 |
| 2025-03-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,132.51 | 8,555 |
| 2025-03-26 | 7,735.00 | 7,735.00 | 7,699.90 | 7,699.90 | 7,132.42 | 5,660 |
| 2025-03-25 | 7,722.00 | 7,800.00 | 7,722.00 | 7,735.70 | 7,165.58 | 3,687 |
| 2025-03-24 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,225.14 | 66,879 |
| 2025-03-21 | 7,879.50 | 7,879.50 | 7,700.00 | 7,700.00 | 7,132.51 | 20,431 |
| 2025-03-20 | 7,700.00 | 7,820.00 | 7,650.00 | 7,702.30 | 7,134.65 | 8,002 |
| 2025-03-19 | 7,879.50 | 7,879.50 | 7,800.00 | 7,832.10 | 7,254.88 | 6,650 |
| 2025-03-18 | 7,811.00 | 7,811.00 | 7,809.60 | 7,809.60 | 7,234.04 | 68,696 |
| 2025-03-17 | 7,870.00 | 7,900.00 | 7,850.00 | 7,880.90 | 7,300.08 | 27,860 |
| 2025-03-14 | 7,660.20 | 7,660.20 | 7,660.20 | 7,660.20 | 7,095.65 | 15 |
| 2025-03-13 | 7,725.00 | 7,725.00 | 7,660.20 | 7,660.20 | 7,095.65 | 30,967 |
| 2025-03-12 | 7,630.00 | 7,630.00 | 7,629.90 | 7,629.90 | 7,067.58 | 23,292 |
| 2025-03-10 | 7,650.10 | 7,680.00 | 7,600.00 | 7,646.80 | 7,083.24 | 3,430 |
| 2025-03-06 | 7,800.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,086.20 | 4,845 |
| 2025-03-05 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,225.14 | 16,001 |
| 2025-03-04 | 7,925.00 | 7,925.00 | 7,800.00 | 7,800.00 | 7,225.14 | 64,214 |
| 2025-03-03 | 7,683.00 | 7,920.70 | 7,683.00 | 7,920.40 | 7,336.67 | 3,001 |
| 2025-02-28 | 7,700.00 | 7,776.50 | 7,700.00 | 7,760.60 | 7,188.65 | 3,571 |
| 2025-02-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,086.20 | 3,979 |
| 2025-02-25 | 7,645.00 | 7,645.00 | 7,642.80 | 7,642.80 | 7,079.53 | 1,280 |
| 2025-02-24 | 7,645.00 | 7,645.00 | 7,644.80 | 7,644.80 | 7,081.38 | 276 |
| 2025-02-21 | 7,644.80 | 7,644.80 | 7,644.80 | 7,644.80 | 7,081.38 | 18 |
| 2025-02-20 | 7,652.00 | 7,652.00 | 7,627.00 | 7,644.80 | 7,081.38 | 12,357 |
| 2025-02-19 | 7,602.00 | 7,915.80 | 7,600.00 | 7,626.50 | 7,064.43 | 24,965 |
| 2025-02-18 | 7,656.10 | 7,656.10 | 7,656.10 | 7,656.10 | 7,091.85 | 53 |
| 2025-02-17 | 7,660.00 | 7,725.00 | 7,623.00 | 7,656.10 | 7,091.85 | 1,141 |
| 2025-02-14 | 7,598.30 | 8,293.00 | 7,598.30 | 7,623.00 | 7,061.19 | 5,391 |
| 2025-02-13 | 7,501.00 | 7,660.00 | 7,501.00 | 7,523.10 | 6,968.65 | 19,512 |
| 2025-02-12 | 7,660.90 | 7,661.00 | 7,660.90 | 7,660.90 | 7,096.30 | 1,218 |
| 2025-02-11 | 7,661.60 | 7,661.60 | 7,660.00 | 7,660.80 | 7,096.20 | 95,861 |
| 2025-02-10 | 7,726.00 | 7,726.00 | 7,600.00 | 7,661.60 | 7,096.94 | 5,075 |
| 2025-02-07 | 7,726.00 | 7,726.00 | 7,500.00 | 7,688.40 | 7,121.77 | 5,958 |
| 2025-02-06 | 7,683.80 | 7,731.70 | 7,683.80 | 7,731.70 | 7,161.88 | 6,145 |
| 2025-02-05 | 7,622.00 | 7,622.00 | 7,500.00 | 7,596.30 | 7,036.46 | 10,930 |
| 2025-02-04 | 7,500.00 | 7,510.00 | 7,500.00 | 7,504.30 | 6,951.24 | 2,854 |
| 2025-02-03 | 7,600.00 | 7,600.00 | 7,500.00 | 7,509.30 | 6,955.87 | 7,078 |
| 2025-01-31 | 7,637.40 | 7,650.00 | 7,500.00 | 7,599.30 | 7,039.24 | 6,690 |
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.