Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,637.40 | 7,650.00 | 7,500.00 | 7,599.30 | 7,039.24 | 6,690 |
| 2025-01-30 | 7,600.00 | 7,600.00 | 7,598.40 | 7,598.40 | 7,038.40 | 1,510 |
| 2025-01-29 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 6,970.41 | 2,810 |
| 2025-01-28 | 7,455.00 | 7,500.00 | 7,455.00 | 7,485.10 | 6,933.45 | 16,339 |
| 2025-01-27 | 7,500.00 | 7,500.00 | 7,454.40 | 7,480.00 | 6,928.73 | 14,155 |
| 2025-01-24 | 7,500.00 | 7,515.00 | 7,500.00 | 7,507.00 | 6,953.74 | 10,431 |
| 2025-01-23 | 7,499.00 | 7,508.60 | 7,498.00 | 7,502.30 | 6,949.39 | 12,212 |
| 2025-01-22 | 7,420.00 | 7,499.00 | 7,401.00 | 7,499.00 | 6,946.33 | 4,987 |
| 2025-01-21 | 7,479.00 | 7,575.00 | 7,400.00 | 7,406.60 | 6,860.74 | 102,526 |
| 2025-01-20 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 6,900.94 | 2,590 |
| 2025-01-17 | 7,399.90 | 7,399.90 | 7,399.00 | 7,399.40 | 6,854.07 | 9,946 |
| 2025-01-16 | 7,350.00 | 7,350.00 | 7,339.90 | 7,339.90 | 6,798.95 | 6,082 |
| 2025-01-15 | 7,250.00 | 7,261.00 | 7,250.00 | 7,251.20 | 6,716.79 | 1,983 |
| 2025-01-14 | 7,144.90 | 7,150.00 | 7,144.90 | 7,150.00 | 6,623.05 | 33,681 |
| 2025-01-13 | 7,150.00 | 7,150.00 | 7,144.90 | 7,144.90 | 6,618.33 | 5,299 |
| 2025-01-10 | 7,149.90 | 7,149.90 | 7,055.70 | 7,074.70 | 6,553.30 | 12,214 |
| 2025-01-09 | 7,106.00 | 7,106.00 | 7,060.00 | 7,070.40 | 6,549.32 | 3,053 |
| 2025-01-08 | 6,935.40 | 7,050.00 | 6,935.40 | 7,029.20 | 6,511.15 | 7,346 |
| 2025-01-07 | 7,000.00 | 7,049.00 | 7,000.00 | 7,005.50 | 6,489.20 | 3,095 |
| 2025-01-06 | 7,050.00 | 7,050.00 | 6,993.00 | 7,000.00 | 6,484.10 | 8,430 |
| 2025-01-03 | 6,990.00 | 6,990.00 | 6,977.10 | 6,977.10 | 6,462.89 | 274 |
| 2025-01-02 | 6,956.80 | 7,100.00 | 6,956.80 | 6,977.10 | 6,462.89 | 1,180 |
| 2024-12-30 | 6,956.80 | 6,956.80 | 6,956.80 | 6,956.80 | 6,444.09 | 3,743 |
| 2024-12-27 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,437.79 | 3,938 |
| 2024-12-26 | 6,950.00 | 6,950.00 | 6,930.00 | 6,931.60 | 6,420.75 | 112,515 |
| 2024-12-24 | 6,930.00 | 6,940.00 | 6,930.00 | 6,935.20 | 6,424.08 | 14,494 |
| 2024-12-23 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,419.26 | 15,231 |
| 2024-12-20 | 6,979.00 | 6,979.00 | 6,930.00 | 6,930.00 | 6,419.26 | 4,462 |
| 2024-12-19 | 6,930.00 | 6,979.00 | 6,930.00 | 6,979.00 | 6,464.65 | 3,706 |
| 2024-12-18 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,465.58 | 3,546 |
| 2024-12-17 | 7,000.00 | 7,000.00 | 6,979.00 | 6,979.00 | 6,464.65 | 3,668 |
| 2024-12-16 | 6,930.00 | 6,979.00 | 6,930.00 | 6,952.70 | 6,440.29 | 7,745 |
| 2024-12-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,391.47 | 3,450 |
| 2024-12-12 | 6,865.00 | 6,900.10 | 6,865.00 | 6,900.10 | 6,391.57 | 485 |
| 2024-12-11 | 7,004.00 | 7,004.00 | 6,800.00 | 6,900.10 | 6,391.57 | 778 |
| 2024-12-10 | 6,900.00 | 6,901.00 | 6,900.00 | 6,900.10 | 6,391.57 | 5,520 |
| 2024-12-09 | 6,924.00 | 6,936.60 | 6,924.00 | 6,936.60 | 6,425.38 | 3,600 |
| 2024-12-06 | 7,145.00 | 7,151.00 | 7,145.00 | 7,150.30 | 6,413.62 | 2,466 |
| 2024-12-05 | 7,152.40 | 7,152.40 | 7,152.40 | 7,152.40 | 6,415.50 | 292 |
| 2024-12-04 | 7,154.00 | 7,154.00 | 7,152.40 | 7,152.40 | 6,415.50 | 5,768 |
| 2024-12-03 | 7,004.00 | 7,150.00 | 7,000.00 | 7,013.10 | 6,290.55 | 11,533 |
| 2024-12-02 | 6,900.00 | 6,900.00 | 6,800.00 | 6,864.50 | 6,157.26 | 9,197 |
| 2024-11-29 | 6,899.90 | 6,900.00 | 6,889.90 | 6,889.90 | 6,180.05 | 1,639 |
| 2024-11-28 | 6,901.00 | 6,901.00 | 6,832.00 | 6,884.80 | 6,175.47 | 1,345 |
| 2024-11-27 | 6,900.00 | 6,901.00 | 6,720.00 | 6,836.20 | 6,131.88 | 1,376 |
| 2024-11-26 | 6,901.00 | 6,901.00 | 6,786.30 | 6,786.30 | 6,087.12 | 159 |
| 2024-11-25 | 6,787.20 | 6,795.00 | 6,786.30 | 6,786.30 | 6,087.12 | 2,834 |
| 2024-11-22 | 6,798.00 | 6,798.00 | 6,720.00 | 6,720.00 | 6,027.65 | 290 |
| 2024-11-21 | 6,720.00 | 6,720.00 | 6,710.00 | 6,720.00 | 6,027.65 | 20,432 |
| 2024-11-20 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,027.65 | 184 |
| 2024-11-19 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,027.65 | 13 |
| 2024-11-18 | 6,720.10 | 6,720.10 | 6,720.00 | 6,720.00 | 6,027.65 | 5,366 |
| 2024-11-15 | 6,710.00 | 6,720.10 | 6,710.00 | 6,720.10 | 6,027.74 | 204 |
| 2024-11-14 | 6,800.00 | 6,800.00 | 6,716.80 | 6,720.10 | 6,027.74 | 77,559 |
| 2024-11-13 | 6,800.00 | 6,800.00 | 6,716.80 | 6,716.80 | 6,024.78 | 147 |
| 2024-11-12 | 6,700.00 | 6,716.80 | 6,700.00 | 6,716.80 | 6,024.78 | 836 |
| 2024-11-11 | 6,716.80 | 6,716.80 | 6,716.80 | 6,716.80 | 6,024.78 | 88 |
| 2024-11-08 | 6,700.00 | 6,750.00 | 6,700.00 | 6,716.80 | 6,024.78 | 150,783 |
| 2024-11-07 | 6,669.60 | 6,669.60 | 6,669.60 | 6,669.60 | 5,982.44 | 17 |
| 2024-11-06 | 6,750.00 | 6,750.00 | 6,655.00 | 6,669.60 | 5,982.44 | 3,970 |
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.