Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6,770.00 | 6,801.30 | 6,770.00 | 6,801.30 | 6,100.57 | 360 |
| 2024-11-04 | 6,751.00 | 6,850.00 | 6,751.00 | 6,801.30 | 6,100.57 | 2,770 |
| 2024-10-30 | 6,751.00 | 6,752.10 | 6,751.00 | 6,751.50 | 6,055.91 | 13,767 |
| 2024-10-28 | 6,805.00 | 6,805.00 | 6,800.00 | 6,800.50 | 6,099.86 | 7,100 |
| 2024-10-25 | 6,775.00 | 6,800.30 | 6,775.00 | 6,800.30 | 6,099.68 | 2,911 |
| 2024-10-24 | 6,751.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,054.56 | 178,479 |
| 2024-10-23 | 6,800.00 | 6,800.00 | 6,751.00 | 6,751.50 | 6,055.91 | 9,925 |
| 2024-10-21 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,099.41 | 670 |
| 2024-10-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,099.41 | 1,859 |
| 2024-10-17 | 6,825.00 | 6,825.00 | 6,551.00 | 6,787.90 | 6,088.56 | 20,484 |
| 2024-10-16 | 6,809.00 | 6,840.00 | 6,809.00 | 6,835.30 | 6,131.07 | 8,503 |
| 2024-10-15 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,166.68 | 4,378 |
| 2024-10-14 | 6,825.70 | 6,872.60 | 6,825.70 | 6,872.60 | 6,164.53 | 5,422 |
| 2024-10-11 | 6,831.00 | 6,870.00 | 6,831.00 | 6,870.00 | 6,162.20 | 2,600 |
| 2024-10-10 | 6,849.90 | 6,850.30 | 6,824.00 | 6,850.30 | 6,144.53 | 54,402 |
| 2024-10-09 | 6,900.00 | 6,900.00 | 6,849.90 | 6,849.90 | 6,144.17 | 42,692 |
| 2024-10-08 | 6,955.00 | 6,955.00 | 6,900.00 | 6,950.00 | 6,233.95 | 11,044 |
| 2024-10-07 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,233.95 | 28,287 |
| 2024-10-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,278.80 | 6,927 |
| 2024-10-02 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,269.83 | 89 |
| 2024-10-01 | 6,991.00 | 6,991.00 | 6,990.00 | 6,990.00 | 6,269.83 | 390 |
| 2024-09-30 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,269.83 | 5,001 |
| 2024-09-27 | 6,925.00 | 7,000.00 | 6,925.00 | 6,986.60 | 6,266.78 | 10,649 |
| 2024-09-26 | 6,900.00 | 6,970.00 | 6,900.00 | 6,911.80 | 6,199.69 | 7,455 |
| 2024-09-25 | 6,900.00 | 6,900.00 | 6,893.10 | 6,900.00 | 6,189.11 | 13,470 |
| 2024-09-24 | 6,900.00 | 6,900.00 | 6,851.00 | 6,851.10 | 6,145.24 | 73,848 |
| 2024-09-23 | 6,800.00 | 6,810.00 | 6,800.00 | 6,810.00 | 6,108.38 | 19,440 |
| 2024-09-17 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,126.32 | 5,787 |
| 2024-09-16 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,144.26 | 2,404 |
| 2024-09-13 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,054.56 | 68 |
| 2024-09-12 | 6,751.00 | 6,751.00 | 6,750.00 | 6,750.00 | 6,054.56 | 53,406 |
| 2024-09-11 | 6,750.00 | 6,800.00 | 6,750.00 | 6,757.40 | 6,061.20 | 34,982 |
| 2024-09-10 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,054.56 | 64,501 |
| 2024-09-09 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,054.56 | 1,793 |
| 2024-09-06 | 6,800.00 | 6,800.00 | 6,749.00 | 6,749.10 | 6,053.75 | 11,741 |
| 2024-09-05 | 6,800.00 | 6,800.00 | 6,775.00 | 6,795.70 | 6,095.55 | 3,226 |
| 2024-09-04 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,144.26 | 2,646 |
| 2024-09-03 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,144.26 | 4,721 |
| 2024-09-02 | 6,950.00 | 6,991.00 | 6,950.00 | 6,991.00 | 6,270.73 | 293 |
| 2024-08-30 | 6,999.00 | 6,999.00 | 6,991.00 | 6,991.00 | 6,270.73 | 162 |
| 2024-08-29 | 6,990.00 | 7,000.00 | 6,990.00 | 6,991.00 | 6,270.73 | 6,406 |
| 2024-08-28 | 6,860.00 | 6,860.00 | 6,859.90 | 6,860.00 | 6,153.23 | 7,161 |
| 2024-08-27 | 6,950.00 | 6,989.00 | 6,919.10 | 6,919.50 | 6,206.60 | 8,571 |
| 2024-08-26 | 7,010.00 | 7,010.00 | 6,956.00 | 6,998.70 | 6,277.64 | 14,338 |
| 2024-08-23 | 7,110.00 | 7,110.00 | 7,099.00 | 7,100.00 | 6,368.50 | 7,373 |
| 2024-08-22 | 7,150.00 | 7,150.00 | 7,108.00 | 7,108.90 | 6,376.48 | 21,314 |
| 2024-08-21 | 7,200.00 | 7,200.00 | 7,150.00 | 7,167.80 | 6,429.32 | 42,031 |
| 2024-08-20 | 7,190.00 | 7,190.00 | 7,175.00 | 7,175.00 | 6,435.77 | 4,890 |
| 2024-08-19 | 7,130.00 | 7,200.00 | 7,130.00 | 7,185.00 | 6,444.74 | 5,740 |
| 2024-08-16 | 7,179.10 | 7,200.00 | 7,179.10 | 7,199.60 | 6,457.84 | 11,757 |
| 2024-08-14 | 7,105.00 | 7,105.00 | 7,100.00 | 7,100.80 | 6,369.22 | 45,503 |
| 2024-08-13 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,503.05 | 1,373 |
| 2024-08-12 | 7,250.00 | 7,251.00 | 7,250.00 | 7,250.00 | 6,503.05 | 138,345 |
| 2024-08-09 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,503.05 | 2,515 |
| 2024-08-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,458.20 | 126 |
| 2024-08-07 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,458.20 | 2,431 |
| 2024-08-06 | 7,201.00 | 7,231.70 | 7,201.00 | 7,231.70 | 6,486.63 | 588 |
| 2024-08-05 | 7,300.00 | 7,300.00 | 7,210.00 | 7,231.70 | 6,486.63 | 3,074 |
| 2024-08-02 | 7,426.00 | 7,501.00 | 7,426.00 | 7,501.00 | 6,728.19 | 142 |
| 2024-08-01 | 7,501.00 | 7,501.00 | 7,501.00 | 7,501.00 | 6,728.19 | 2,592 |
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.