Administradora Americana de Inversiones S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	229.05	229.05	229.05	229.05	189.59	16,079
2023-06-01	231.90	231.90	227.00	229.05	189.59	40,812
2023-05-31	232.00	232.00	231.75	231.75	191.83	35,495
2023-05-30	232.00	232.00	222.40	227.26	188.11	144,370
2023-05-29	221.34	233.99	215.00	222.39	184.08	216,545
2023-05-26	230.00	230.00	216.50	221.34	183.21	36,744
2023-05-25	234.00	234.50	234.00	234.08	193.76	89,882
2023-05-24	245.30	245.30	234.37	234.37	194.00	143,128
2023-05-23	215.00	250.00	215.00	242.64	200.84	104,960
2023-05-22	201.50	215.00	201.50	215.00	177.96	166,992
2023-05-19	184.73	201.50	184.73	184.73	152.91	23,707
2023-05-18	184.73	184.73	184.73	184.73	152.91	3,547
2023-05-17	186.00	186.00	184.73	184.73	152.91	62,942
2023-05-16	184.15	184.15	184.15	184.15	152.43	5,703
2023-05-15	188.00	188.00	183.00	184.15	152.43	47,885
2023-05-12	190.00	190.00	179.09	179.09	148.24	22,954
2023-05-11	182.00	182.00	179.09	179.09	148.24	16,487
2023-05-10	179.00	179.09	179.00	179.09	148.24	60,315
2023-05-09	179.84	180.00	179.84	179.91	148.92	111,306
2023-05-08	175.00	182.00	175.00	179.84	148.86	163,881
2023-05-05	171.00	171.50	171.00	171.50	141.96	32,269
2023-05-04	171.50	171.50	171.50	171.50	141.96	31,661
2023-05-03	180.00	180.00	170.00	171.50	141.96	136,184
2023-05-02	179.30	179.30	175.50	176.31	145.94	150,619
2023-04-28	175.00	185.00	175.00	184.12	143.76	85,410
2023-04-27	172.50	172.75	172.50	172.75	134.88	27,669
2023-04-26	172.75	172.75	172.50	172.75	134.88	40,657
2023-04-25	174.00	175.00	172.75	172.75	134.88	37,549
2023-04-24	172.80	172.80	172.70	172.75	134.88	49,548
2023-04-21	171.74	171.74	171.74	171.74	134.09	18,309
2023-04-20	171.74	171.74	171.74	171.74	134.09	3,975
2023-04-19	170.00	171.74	170.00	171.74	134.09	28,630
2023-04-18	172.00	172.00	171.60	171.74	134.09	49,442
2023-04-17	171.05	172.78	171.05	172.78	134.91	15,293
2023-04-14	171.00	172.78	171.00	172.78	134.91	14,739
2023-04-13	172.90	172.90	172.78	172.78	134.91	96,812
2023-04-12	173.00	173.00	170.66	170.66	133.25	33,649
2023-04-11	171.00	171.00	170.00	170.66	133.25	112,098
2023-04-10	170.00	173.00	170.00	170.45	133.09	47,181
2023-04-05	170.00	170.00	163.89	163.89	127.96	26,278
2023-04-04	165.00	165.00	163.89	163.89	127.96	43,573
2023-04-03	165.00	165.00	159.50	159.50	124.54	22,086
2023-03-31	159.50	159.50	159.50	159.50	124.54	26,542
2023-03-30	159.60	159.60	159.50	159.50	124.54	22,594
2023-03-29	159.90	160.00	158.90	159.50	124.54	240,838
2023-03-28	157.00	157.08	157.00	157.08	122.65	12,602
2023-03-27	159.90	159.90	155.00	157.08	122.65	100,059
2023-03-24	155.65	155.65	155.65	155.65	121.53	2,465
2023-03-23	157.00	157.00	155.65	155.65	121.53	22,223
2023-03-22	157.00	157.00	154.00	155.65	121.53	94,632
2023-03-21	150.00	161.80	150.00	161.80	126.33	46,519
2023-03-20	161.80	161.80	161.80	161.80	126.33	1,181
2023-03-17	161.80	161.80	161.80	161.80	126.33	3,521
2023-03-16	161.80	161.80	161.80	161.80	126.33	1,904
2023-03-14	161.80	161.80	161.80	161.80	126.33	161
2023-03-13	161.80	161.80	161.80	161.80	126.33	4,140
2023-03-10	161.80	161.80	161.80	161.80	126.33	400
2023-03-09	155.00	161.80	155.00	161.80	126.33	27,412
2023-03-08	155.00	161.80	155.00	161.80	126.33	19,500
2023-03-07	154.00	161.80	154.00	161.80	126.33	27,095

← NewerPage 15 of 18 · 1,060 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	16.0000 CLP
2025-05-12	11.5000 CLP
2024-05-13	10.0000 CLP
2023-05-02	10.0000 CLP
2022-08-03	3.5000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.