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 |
| 2026-09-17 | 7,546.10 | 7,546.10 | 7,516.00 | 7,529.20 | 7,529.20 | 2,680 |
| 2026-09-16 | 7,590.90 | 7,590.90 | 7,550.00 | 7,565.00 | 7,565.00 | 3,125 |
| 2026-09-15 | 7,570.00 | 7,580.00 | 7,570.00 | 7,572.00 | 7,572.00 | 22,632 |
| 2026-09-14 | 7,588.90 | 7,588.90 | 7,588.90 | 7,588.90 | 7,588.90 | 847 |
| 2026-09-11 | 7,657.20 | 7,657.20 | 7,600.40 | 7,600.40 | 7,600.40 | 1,170 |
| 2026-09-10 | 7,638.20 | 7,657.20 | 7,630.00 | 7,638.20 | 7,638.20 | 226 |
| 2026-09-09 | 7,619.00 | 7,640.00 | 7,619.00 | 7,638.20 | 7,638.20 | 5,091 |
| 2026-09-08 | 7,630.00 | 7,630.00 | 7,594.30 | 7,600.00 | 7,600.00 | 52,267 |
| 2026-09-07 | 7,684.40 | 7,684.40 | 7,632.00 | 7,632.00 | 7,632.00 | 773 |
| 2026-09-04 | 7,699.00 | 7,699.00 | 7,665.30 | 7,665.30 | 7,665.30 | 1,501 |
| 2026-09-03 | 7,700.00 | 7,820.00 | 7,699.90 | 7,699.90 | 7,699.90 | 552,679 |
| 2026-09-02 | 7,547.40 | 7,750.00 | 7,536.40 | 7,673.80 | 7,673.80 | 9,022 |
| 2026-09-01 | 7,210.00 | 7,570.00 | 7,144.80 | 7,566.30 | 7,566.30 | 47,797 |
| 2026-08-31 | 7,656.80 | 7,656.80 | 7,001.00 | 7,001.00 | 7,001.00 | 16,194 |
| 2026-08-28 | 7,628.30 | 7,761.60 | 7,620.70 | 7,637.80 | 7,637.80 | 17,484 |
| 2026-08-27 | 7,449.40 | 7,653.70 | 7,416.00 | 7,609.30 | 7,609.30 | 50,681 |
| 2026-08-26 | 7,628.60 | 7,628.60 | 7,449.40 | 7,449.40 | 7,449.40 | 18,286 |
| 2026-08-25 | 7,641.00 | 7,641.00 | 7,640.00 | 7,640.00 | 7,640.00 | 1,154 |
| 2026-08-24 | 7,593.80 | 7,767.40 | 7,593.80 | 7,643.70 | 7,643.70 | 11,991 |
| 2026-08-21 | 7,405.20 | 7,580.00 | 7,405.20 | 7,567.40 | 7,567.40 | 7,817 |
| 2026-08-20 | 7,319.00 | 7,444.50 | 7,319.00 | 7,423.70 | 7,423.70 | 37,825 |
| 2026-08-19 | 7,312.00 | 7,320.00 | 7,312.00 | 7,320.00 | 7,320.00 | 5,948 |
| 2026-08-18 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 447 |
| 2026-08-17 | 7,387.80 | 7,387.80 | 7,320.00 | 7,325.50 | 7,325.50 | 5,284 |
| 2026-08-14 | 7,300.00 | 7,392.20 | 7,282.60 | 7,369.40 | 7,369.40 | 22,288 |
| 2026-08-13 | 7,299.90 | 7,299.90 | 7,290.00 | 7,290.00 | 7,290.00 | 1,461 |
| 2026-08-12 | 7,297.60 | 7,300.00 | 7,297.50 | 7,300.00 | 7,300.00 | 4,698 |
| 2026-08-11 | 7,300.00 | 7,300.00 | 7,297.60 | 7,297.60 | 7,297.60 | 758 |
| 2026-08-10 | 7,324.20 | 7,325.00 | 7,289.90 | 7,297.80 | 7,297.80 | 5,880 |
| 2026-08-07 | 7,398.40 | 7,400.00 | 7,361.60 | 7,382.70 | 7,382.70 | 3,580 |
| 2026-08-06 | 7,399.80 | 7,400.00 | 7,392.50 | 7,398.50 | 7,398.50 | 2,629 |
| 2026-08-05 | 7,399.90 | 7,400.00 | 7,393.00 | 7,399.90 | 7,399.90 | 16,967 |
| 2026-08-04 | 7,460.00 | 7,460.00 | 7,414.40 | 7,441.00 | 7,441.00 | 2,883 |
| 2026-08-03 | 7,522.70 | 7,522.70 | 7,477.80 | 7,477.80 | 7,477.80 | 1,993 |
| 2026-07-31 | 7,506.00 | 7,506.00 | 7,479.20 | 7,504.00 | 7,504.00 | 2,719 |
| 2026-07-30 | 7,507.00 | 7,507.00 | 7,488.30 | 7,497.90 | 7,497.90 | 18,265 |
| 2026-07-29 | 7,500.00 | 7,507.00 | 7,500.00 | 7,507.00 | 7,507.00 | 2,434 |
| 2026-07-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 12,815 |
| 2026-07-27 | 7,515.50 | 7,515.50 | 7,478.10 | 7,500.00 | 7,500.00 | 6,133 |
| 2026-07-24 | 7,527.70 | 7,546.10 | 7,524.40 | 7,534.50 | 7,534.50 | 3,258 |
| 2026-07-23 | 7,717.60 | 7,717.60 | 7,537.80 | 7,546.70 | 7,546.70 | 13,251 |
Page 1 of 5 · 247 trading daysOlder →
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.