IAUCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 71,340.00 | 71,981.00 | 71,340.00 | 71,981.00 | 71,981.00 | 477 |
| 2026-07-20 | 70,750.00 | 70,750.00 | 70,750.00 | 70,750.00 | 70,750.00 | 0 |
| 2026-07-17 | 70,750.00 | 70,750.00 | 70,750.00 | 70,750.00 | 70,750.00 | 210 |
| 2026-07-15 | 72,390.00 | 72,390.00 | 72,390.00 | 72,390.00 | 72,390.00 | 0 |
| 2026-07-14 | 71,000.00 | 72,390.00 | 71,000.00 | 72,390.00 | 72,390.00 | 4 |
| 2026-07-13 | 70,200.00 | 72,390.00 | 70,200.00 | 72,390.00 | 72,390.00 | 18 |
| 2026-07-10 | 69,700.00 | 72,390.00 | 69,700.00 | 72,390.00 | 72,390.00 | 3 |
| 2026-07-09 | 72,400.00 | 72,400.00 | 72,200.00 | 72,390.00 | 72,390.00 | 145 |
| 2026-07-08 | 70,000.00 | 71,000.00 | 70,000.00 | 70,167.00 | 70,167.00 | 420 |
| 2026-07-07 | 72,700.00 | 72,800.00 | 71,170.00 | 71,170.00 | 71,170.00 | 9 |
| 2026-07-06 | 72,500.00 | 72,500.00 | 71,170.00 | 71,170.00 | 71,170.00 | 27 |
| 2026-07-03 | 74,000.00 | 74,000.00 | 71,170.00 | 71,170.00 | 71,170.00 | 1 |
| 2026-07-02 | 71,170.00 | 71,170.00 | 71,170.00 | 71,170.00 | 71,170.00 | 0 |
| 2026-07-01 | 71,144.00 | 71,390.00 | 70,920.00 | 71,170.00 | 71,170.00 | 367 |
| 2026-06-30 | 70,070.00 | 70,600.00 | 69,538.00 | 69,538.00 | 69,538.00 | 54 |
| 2026-06-26 | 71,000.00 | 71,000.00 | 69,538.00 | 69,538.00 | 69,538.00 | 34 |
| 2026-06-25 | 69,000.00 | 70,000.00 | 69,000.00 | 69,538.00 | 69,538.00 | 159 |
| 2026-06-24 | 70,100.00 | 70,100.00 | 69,200.00 | 69,200.00 | 69,200.00 | 271 |
| 2026-06-23 | 71,150.00 | 71,898.00 | 71,150.00 | 71,898.00 | 71,898.00 | 9 |
| 2026-06-22 | 71,000.00 | 71,898.00 | 71,000.00 | 71,898.00 | 71,898.00 | 1 |
| 2026-06-19 | 71,898.00 | 71,898.00 | 71,898.00 | 71,898.00 | 71,898.00 | 0 |
| 2026-06-18 | 78,000.00 | 78,000.00 | 71,898.00 | 71,898.00 | 71,898.00 | 1 |
| 2026-06-17 | 70,998.00 | 71,898.00 | 70,998.00 | 71,898.00 | 71,898.00 | 60 |
| 2026-06-16 | 71,000.00 | 71,898.00 | 71,000.00 | 71,898.00 | 71,898.00 | 60 |
| 2026-06-15 | 73,200.00 | 73,200.00 | 71,898.00 | 71,898.00 | 71,898.00 | 80 |
| 2026-06-12 | 71,900.00 | 71,900.00 | 71,898.00 | 71,898.00 | 71,898.00 | 6 |
| 2026-06-11 | 70,020.00 | 71,898.00 | 69,000.00 | 71,898.00 | 71,898.00 | 31 |
| 2026-06-10 | 72,000.00 | 72,000.00 | 71,000.00 | 71,898.00 | 71,898.00 | 127 |
| 2026-06-09 | 73,800.00 | 74,551.00 | 73,800.00 | 74,551.00 | 74,551.00 | 39 |
| 2026-06-08 | 74,500.00 | 75,080.00 | 74,500.00 | 74,551.00 | 74,551.00 | 218 |
| 2026-06-05 | 74,800.00 | 75,080.00 | 74,800.00 | 74,811.00 | 74,811.00 | 184 |
| 2026-06-04 | 75,405.00 | 75,405.00 | 74,801.00 | 74,801.00 | 74,801.00 | 16 |
| 2026-06-03 | 80,000.00 | 80,000.00 | 74,801.00 | 74,801.00 | 74,801.00 | 23 |
| 2026-06-02 | 75,000.00 | 76,800.00 | 74,800.00 | 74,801.00 | 74,801.00 | 525 |
| 2026-06-01 | 75,480.00 | 75,480.00 | 75,010.00 | 75,010.00 | 75,010.00 | 129 |
| 2026-05-29 | 74,000.00 | 76,072.00 | 74,000.00 | 76,072.00 | 76,072.00 | 1 |
| 2026-05-28 | 80,000.00 | 80,000.00 | 76,072.00 | 76,072.00 | 76,072.00 | 5 |
| 2026-05-27 | 74,940.00 | 76,072.00 | 74,530.00 | 76,072.00 | 76,072.00 | 23 |
| 2026-05-26 | 76,300.00 | 76,300.00 | 76,072.00 | 76,072.00 | 76,072.00 | 394 |
| 2026-05-25 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 0 |
| 2026-05-22 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 0 |
| 2026-05-20 | 76,964.00 | 76,964.00 | 76,800.00 | 76,800.00 | 76,800.00 | 7 |
| 2026-05-19 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 284 |
| 2026-05-18 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 172 |
| 2026-05-15 | 78,087.00 | 78,510.00 | 78,059.00 | 78,510.00 | 78,510.00 | 78 |
| 2026-05-14 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 0 |
| 2026-05-13 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 0 |
| 2026-05-12 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 0 |
| 2026-05-11 | 79,200.00 | 79,200.00 | 78,510.00 | 78,510.00 | 78,510.00 | 1 |
| 2026-05-08 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 0 |
| 2026-05-07 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 78,510.00 | 0 |
| 2026-05-06 | 78,500.00 | 79,000.00 | 78,500.00 | 78,510.00 | 78,510.00 | 1,324 |
| 2026-05-05 | 78,783.00 | 78,783.00 | 76,000.00 | 76,950.00 | 76,950.00 | 121 |
| 2026-05-04 | 77,320.00 | 78,910.00 | 77,320.00 | 78,910.00 | 78,910.00 | 28 |
| 2026-04-30 | 78,910.00 | 78,910.00 | 78,910.00 | 78,910.00 | 78,910.00 | 600 |
| 2026-04-29 | 77,190.00 | 79,600.00 | 77,190.00 | 79,600.00 | 79,600.00 | 8 |
| 2026-04-28 | 77,000.00 | 79,600.00 | 77,000.00 | 79,600.00 | 79,600.00 | 10 |
| 2026-04-27 | 79,000.00 | 79,600.00 | 78,820.00 | 79,600.00 | 79,600.00 | 8 |
| 2026-04-24 | 79,600.00 | 79,600.00 | 79,600.00 | 79,600.00 | 79,600.00 | 0 |
| 2026-04-23 | 79,600.00 | 79,600.00 | 79,000.00 | 79,600.00 | 79,600.00 | 45 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.