IAUCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 79,600.00 | 79,700.00 | 79,500.00 | 79,600.00 | 79,600.00 | 145 |
| 2026-04-21 | 79,817.00 | 79,817.00 | 79,817.00 | 79,817.00 | 79,817.00 | 0 |
| 2026-04-20 | 79,817.00 | 79,817.00 | 79,817.00 | 79,817.00 | 79,817.00 | 0 |
| 2026-04-17 | 79,817.00 | 79,817.00 | 79,817.00 | 79,817.00 | 79,817.00 | 0 |
| 2026-04-16 | 80,200.00 | 80,200.00 | 79,817.00 | 79,817.00 | 79,817.00 | 1 |
| 2026-04-15 | 81,388.00 | 81,388.00 | 79,817.00 | 79,817.00 | 79,817.00 | 1 |
| 2026-04-14 | 80,032.00 | 80,032.00 | 79,817.00 | 79,817.00 | 79,817.00 | 1 |
| 2026-04-13 | 79,800.00 | 80,180.00 | 79,700.00 | 79,817.00 | 79,817.00 | 164 |
| 2026-04-10 | 79,700.00 | 80,389.00 | 79,700.00 | 80,389.00 | 80,389.00 | 23 |
| 2026-04-09 | 80,389.00 | 80,389.00 | 80,389.00 | 80,389.00 | 80,389.00 | 0 |
| 2026-04-08 | 81,468.00 | 81,468.00 | 79,700.00 | 80,389.00 | 80,389.00 | 130 |
| 2026-04-07 | 81,075.00 | 81,400.00 | 80,681.00 | 80,681.00 | 80,681.00 | 7 |
| 2026-04-06 | 80,790.00 | 81,000.00 | 80,390.00 | 80,681.00 | 80,681.00 | 193 |
| 2026-04-02 | 81,500.00 | 81,500.00 | 78,563.00 | 78,563.00 | 78,563.00 | 60 |
| 2026-04-01 | 81,847.00 | 82,500.00 | 78,563.00 | 78,563.00 | 78,563.00 | 28 |
| 2026-03-31 | 79,000.00 | 79,000.00 | 78,563.00 | 78,563.00 | 78,563.00 | 1 |
| 2026-03-30 | 78,563.00 | 78,563.00 | 78,563.00 | 78,563.00 | 78,563.00 | 0 |
| 2026-03-27 | 77,517.00 | 79,140.00 | 77,517.00 | 78,563.00 | 78,563.00 | 239 |
| 2026-03-26 | 76,958.00 | 77,567.00 | 76,777.00 | 77,075.00 | 77,075.00 | 166 |
| 2026-03-25 | 78,237.00 | 79,000.00 | 76,541.00 | 76,541.00 | 76,541.00 | 34 |
| 2026-03-24 | 76,440.00 | 77,000.00 | 76,400.00 | 76,541.00 | 76,541.00 | 252 |
| 2026-03-23 | 77,174.00 | 77,174.00 | 75,700.00 | 76,440.00 | 76,440.00 | 836 |
| 2026-03-20 | 79,700.00 | 81,488.00 | 79,400.00 | 81,488.00 | 81,488.00 | 11 |
| 2026-03-19 | 83,000.00 | 89,970.00 | 79,200.00 | 81,488.00 | 81,488.00 | 1,082 |
| 2026-03-18 | 89,970.00 | 89,970.00 | 89,970.00 | 89,970.00 | 89,970.00 | 0 |
| 2026-03-17 | 85,800.00 | 89,970.00 | 85,800.00 | 89,970.00 | 89,970.00 | 47 |
| 2026-03-16 | 85,840.00 | 89,970.00 | 85,840.00 | 89,970.00 | 89,970.00 | 15 |
| 2026-03-13 | 87,500.00 | 89,970.00 | 87,500.00 | 89,970.00 | 89,970.00 | 50 |
| 2026-03-12 | 86,850.00 | 92,000.00 | 86,850.00 | 89,970.00 | 89,970.00 | 129 |
| 2026-03-11 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 113 |
| 2026-03-10 | 86,500.00 | 88,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | 370 |
| 2026-03-09 | 88,025.00 | 88,300.00 | 86,500.00 | 86,500.00 | 86,500.00 | 202 |
| 2026-03-06 | 85,500.00 | 86,995.00 | 85,500.00 | 86,995.00 | 86,995.00 | 18 |
| 2026-03-05 | 87,004.00 | 87,004.00 | 86,750.00 | 86,995.00 | 86,995.00 | 661 |
| 2026-03-04 | 88,319.00 | 90,000.00 | 86,800.00 | 88,376.00 | 88,376.00 | 874 |
| 2026-03-03 | 88,500.00 | 90,549.00 | 87,300.00 | 88,490.00 | 88,490.00 | 1,075 |
| 2026-03-02 | 87,500.00 | 89,000.00 | 87,500.00 | 88,174.00 | 88,174.00 | 1,083 |
| 2026-02-27 | 86,110.00 | 86,110.00 | 84,146.00 | 84,146.00 | 84,146.00 | 75 |
| 2026-02-26 | 84,320.00 | 84,320.00 | 83,300.00 | 84,146.00 | 84,146.00 | 63 |
| 2026-02-25 | 84,146.00 | 84,146.00 | 84,146.00 | 84,146.00 | 84,146.00 | 0 |
| 2026-02-24 | 84,210.00 | 84,210.00 | 83,900.00 | 84,146.00 | 84,146.00 | 147 |
| 2026-02-23 | 85,200.00 | 85,500.00 | 85,080.00 | 85,241.00 | 85,241.00 | 111 |
| 2026-02-20 | 82,700.00 | 83,000.00 | 82,700.00 | 82,700.00 | 82,700.00 | 381 |
| 2026-02-19 | 81,500.00 | 81,800.00 | 81,500.00 | 81,618.00 | 81,618.00 | 117 |
| 2026-02-18 | 80,920.00 | 90,000.00 | 80,920.00 | 80,960.00 | 80,960.00 | 259 |
| 2026-02-17 | 81,600.00 | 81,600.00 | 79,600.00 | 80,004.00 | 80,004.00 | 207 |
| 2026-02-16 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 0 |
| 2026-02-13 | 80,500.00 | 81,600.00 | 80,500.00 | 80,500.00 | 80,500.00 | 377 |
| 2026-02-12 | 83,200.00 | 83,200.00 | 79,774.00 | 80,500.00 | 80,500.00 | 524 |
| 2026-02-11 | 81,300.00 | 81,300.00 | 81,300.00 | 81,300.00 | 81,300.00 | 1,093 |
| 2026-02-10 | 81,700.00 | 83,200.00 | 81,000.00 | 81,031.00 | 81,031.00 | 228 |
| 2026-02-09 | 78,605.00 | 82,000.00 | 78,000.00 | 80,182.00 | 80,182.00 | 411 |
| 2026-02-06 | 79,000.00 | 79,000.00 | 77,900.00 | 78,605.00 | 78,605.00 | 35 |
| 2026-02-05 | 78,760.00 | 79,700.00 | 78,000.00 | 78,605.00 | 78,605.00 | 110 |
| 2026-02-04 | 80,953.00 | 80,953.00 | 79,000.00 | 80,749.00 | 80,749.00 | 964 |
| 2026-02-03 | 79,110.00 | 81,000.00 | 79,110.00 | 79,812.00 | 79,812.00 | 2,066 |
| 2026-02-02 | 78,000.00 | 78,000.00 | 75,410.00 | 77,978.00 | 77,978.00 | 70 |
| 2026-01-30 | 87,590.00 | 87,590.00 | 77,950.00 | 77,978.00 | 77,978.00 | 419 |
| 2026-01-29 | 88,500.00 | 88,500.00 | 83,700.00 | 87,582.00 | 87,582.00 | 1,931 |
| 2026-01-28 | 91,073.00 | 91,073.00 | 85,440.00 | 85,440.00 | 85,440.00 | 244 |
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.