Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 143.60 | 145.00 | 143.60 | 144.41 | 112.75 | 69,787 |
| 2022-08-26 | 145.05 | 145.05 | 145.05 | 145.05 | 113.25 | 3 |
| 2022-08-25 | 145.10 | 145.10 | 145.00 | 145.05 | 113.25 | 21,950 |
| 2022-08-24 | 145.10 | 145.10 | 145.00 | 145.05 | 113.25 | 83,189 |
| 2022-08-23 | 151.00 | 153.00 | 151.00 | 152.03 | 118.70 | 373,663 |
| 2022-08-22 | 150.00 | 150.10 | 148.50 | 150.10 | 117.20 | 39,354 |
| 2022-08-19 | 150.00 | 150.10 | 150.00 | 150.10 | 117.20 | 6,805 |
| 2022-08-17 | 150.10 | 150.10 | 150.10 | 150.10 | 117.20 | 485 |
| 2022-08-16 | 155.00 | 155.00 | 150.00 | 150.10 | 117.20 | 122,065 |
| 2022-08-11 | 149.76 | 149.76 | 149.76 | 149.76 | 116.93 | 249 |
| 2022-08-10 | 150.00 | 150.00 | 149.76 | 149.76 | 116.93 | 6,500 |
| 2022-08-09 | 147.00 | 149.76 | 147.00 | 149.76 | 116.93 | 9,868 |
| 2022-08-08 | 122.00 | 149.76 | 122.00 | 149.76 | 116.93 | 21,004 |
| 2022-08-05 | 149.76 | 149.76 | 149.76 | 149.76 | 116.93 | 150 |
| 2022-08-03 | 146.99 | 149.76 | 136.00 | 149.76 | 116.93 | 20,522 |
| 2022-08-02 | 149.76 | 149.76 | 149.76 | 149.76 | 114.20 | 16,469 |
| 2022-08-01 | 149.76 | 149.76 | 149.76 | 149.76 | 114.20 | 2,599 |
| 2022-07-29 | 151.73 | 151.73 | 149.76 | 149.76 | 114.20 | 62,515 |
| 2022-07-28 | 144.99 | 151.73 | 144.99 | 151.73 | 115.70 | 27,099 |
| 2022-07-27 | 151.73 | 151.73 | 151.73 | 151.73 | 115.70 | 28,630 |
| 2022-07-26 | 150.10 | 151.73 | 150.00 | 151.73 | 115.70 | 36,711 |
| 2022-07-25 | 150.30 | 155.00 | 150.00 | 151.73 | 115.70 | 32,503 |
| 2022-07-22 | 151.80 | 151.80 | 151.73 | 151.73 | 115.70 | 18,919 |
| 2022-07-21 | 153.00 | 153.00 | 151.00 | 151.73 | 115.70 | 116,929 |
| 2022-07-20 | 170.00 | 170.00 | 160.00 | 160.72 | 122.56 | 69,809 |
| 2022-07-19 | 179.34 | 179.34 | 179.34 | 179.34 | 136.76 | 66 |
| 2022-07-15 | 180.00 | 180.00 | 179.34 | 179.34 | 136.76 | 18,002 |
| 2022-07-14 | 171.00 | 179.34 | 171.00 | 179.34 | 136.76 | 13,878 |
| 2022-07-12 | 179.34 | 179.34 | 179.34 | 179.34 | 136.76 | 3,539 |
| 2022-07-11 | 181.13 | 181.13 | 179.34 | 179.34 | 136.76 | 5,000 |
| 2022-07-08 | 176.50 | 179.34 | 176.50 | 179.34 | 136.76 | 17,506 |
| 2022-07-07 | 180.00 | 180.00 | 179.34 | 179.34 | 136.76 | 34,051 |
| 2022-07-06 | 175.00 | 179.34 | 175.00 | 179.34 | 136.76 | 32,962 |
| 2022-07-04 | 179.34 | 179.34 | 179.34 | 179.34 | 136.76 | 52 |
| 2022-07-01 | 179.34 | 180.00 | 160.00 | 179.34 | 136.76 | 5,699 |
| 2022-06-30 | 180.00 | 180.00 | 179.34 | 179.34 | 136.76 | 5,082 |
| 2022-06-28 | 175.00 | 179.34 | 175.00 | 179.34 | 136.76 | 31,063 |
| 2022-06-24 | 179.34 | 179.50 | 179.34 | 179.34 | 136.76 | 13,320 |
| 2022-06-23 | 180.00 | 180.00 | 179.34 | 179.34 | 136.76 | 105,902 |
| 2022-06-22 | 180.00 | 180.00 | 179.67 | 179.67 | 137.01 | 104,050 |
← NewerPage 18 of 18 · 1,060 trading days
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.