Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,316.30 | 7,425.00 | 7,300.00 | 7,421.80 | 7,421.80 | 16,204 |
| 2026-10-15 | 7,341.90 | 7,341.90 | 7,341.90 | 7,341.90 | 7,341.90 | 900 |
| 2026-10-14 | 7,391.70 | 7,391.70 | 7,362.10 | 7,367.60 | 7,367.60 | 3,839 |
| 2026-10-13 | 7,336.70 | 7,443.10 | 7,318.60 | 7,417.60 | 7,417.60 | 17,478 |
| 2026-10-09 | 7,363.30 | 7,363.30 | 7,308.70 | 7,355.00 | 7,355.00 | 24,241 |
| 2026-10-08 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 14,213 |
| 2026-10-07 | 7,334.70 | 7,345.00 | 7,316.70 | 7,337.60 | 7,337.60 | 139,350 |
| 2026-10-06 | 7,350.00 | 7,355.00 | 7,321.70 | 7,353.00 | 7,353.00 | 21,586 |
| 2026-10-05 | 7,332.10 | 7,368.60 | 7,332.10 | 7,340.00 | 7,340.00 | 80,984 |
| 2026-10-02 | 7,361.20 | 7,398.00 | 7,269.30 | 7,313.90 | 7,313.90 | 7,173 |
| 2026-10-01 | 7,425.00 | 7,425.00 | 7,375.90 | 7,379.60 | 7,379.60 | 17,400 |
| 2026-09-30 | 7,390.00 | 7,424.00 | 7,390.00 | 7,424.00 | 7,424.00 | 129,408 |
| 2026-09-29 | 7,388.90 | 7,450.00 | 7,388.90 | 7,405.50 | 7,405.50 | 26,365 |
| 2026-09-28 | 7,441.30 | 7,441.30 | 7,430.00 | 7,430.00 | 7,430.00 | 970 |
| 2026-09-25 | 7,550.00 | 7,550.00 | 7,450.00 | 7,475.10 | 7,475.10 | 22,243 |
| 2026-09-24 | 7,560.00 | 7,560.00 | 7,550.00 | 7,550.10 | 7,550.10 | 8,790 |
| 2026-09-23 | 7,533.60 | 7,571.20 | 7,533.00 | 7,564.00 | 7,564.00 | 2,498 |
| 2026-09-22 | 7,545.00 | 7,563.80 | 7,545.00 | 7,552.40 | 7,552.40 | 14,666 |
| 2026-09-21 | 7,548.00 | 7,548.00 | 7,545.00 | 7,545.00 | 7,545.00 | 2,158 |
Page 1 of 1 · 19 trading days
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.