Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 333.00 | 333.00 | 324.90 | 326.14 | 299.27 | 111,740 |
| 2025-11-05 | 314.00 | 333.00 | 310.86 | 322.93 | 296.32 | 128,683 |
| 2025-11-04 | 308.00 | 315.10 | 308.00 | 313.75 | 287.90 | 225,116 |
| 2025-11-03 | 300.01 | 310.00 | 299.00 | 305.88 | 280.68 | 144,451 |
| 2025-10-30 | 290.00 | 300.00 | 289.00 | 296.21 | 271.80 | 228,467 |
| 2025-10-29 | 274.00 | 287.20 | 274.00 | 279.16 | 256.16 | 155,973 |
| 2025-10-28 | 272.10 | 273.90 | 272.10 | 273.57 | 251.03 | 30,787 |
| 2025-10-27 | 270.00 | 271.00 | 264.00 | 266.05 | 244.13 | 227,591 |
| 2025-10-24 | 264.00 | 266.00 | 264.00 | 265.65 | 243.76 | 97,466 |
| 2025-10-23 | 265.00 | 265.00 | 262.00 | 263.62 | 241.90 | 166,918 |
← NewerPage 5 of 5 · 250 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.