Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 221.00 | 223.31 | 221.00 | 223.31 | 204.91 | 27,842 |
| 2025-08-07 | 223.90 | 223.90 | 223.00 | 223.31 | 204.91 | 37,908 |
| 2025-08-06 | 223.00 | 224.78 | 223.00 | 224.78 | 206.26 | 15,692 |
| 2025-08-05 | 225.00 | 225.00 | 223.00 | 224.78 | 206.26 | 21,059 |
| 2025-08-04 | 225.00 | 225.00 | 223.00 | 224.78 | 206.26 | 90,214 |
| 2025-08-01 | 223.00 | 223.00 | 220.00 | 220.00 | 201.87 | 191,020 |
| 2025-07-31 | 219.00 | 225.00 | 219.00 | 221.68 | 203.41 | 152,882 |
| 2025-07-30 | 216.00 | 220.10 | 216.00 | 220.01 | 201.88 | 78,809 |
| 2025-07-29 | 216.00 | 216.00 | 213.75 | 213.75 | 196.14 | 20,170 |
| 2025-07-28 | 213.50 | 216.00 | 213.50 | 213.75 | 196.14 | 230,847 |
| 2025-07-25 | 213.49 | 213.49 | 213.49 | 213.49 | 195.90 | 398,738 |
| 2025-07-24 | 213.49 | 213.49 | 213.49 | 213.49 | 195.90 | 6,650 |
| 2025-07-23 | 213.48 | 213.49 | 213.48 | 213.49 | 195.90 | 10,849 |
| 2025-07-22 | 213.48 | 213.49 | 213.48 | 213.49 | 195.90 | 14,453 |
| 2025-07-21 | 213.34 | 213.49 | 213.34 | 213.49 | 195.90 | 108,077 |
| 2025-07-18 | 213.35 | 213.35 | 213.35 | 213.35 | 195.77 | 24,877 |
| 2025-07-17 | 213.49 | 213.49 | 213.35 | 213.35 | 195.77 | 33,376 |
| 2025-07-15 | 213.00 | 213.49 | 213.00 | 213.35 | 195.77 | 145,512 |
| 2025-07-14 | 214.00 | 214.00 | 213.00 | 213.48 | 195.89 | 41,425 |
| 2025-07-11 | 218.00 | 218.00 | 215.00 | 215.01 | 197.29 | 543,717 |
| 2025-07-10 | 218.00 | 218.00 | 218.00 | 218.00 | 200.04 | 150,306 |
| 2025-07-09 | 217.00 | 220.00 | 216.00 | 219.85 | 201.74 | 77,680 |
| 2025-07-08 | 221.00 | 225.00 | 215.00 | 220.08 | 201.95 | 212,757 |
| 2025-07-07 | 217.00 | 220.40 | 217.00 | 220.40 | 202.24 | 83,501 |
| 2025-07-04 | 215.00 | 218.00 | 215.00 | 215.00 | 197.28 | 33,097 |
| 2025-07-03 | 215.00 | 215.10 | 215.00 | 215.00 | 197.28 | 612,908 |
| 2025-07-02 | 209.75 | 212.00 | 209.75 | 212.00 | 194.53 | 72,507 |
| 2025-07-01 | 209.50 | 210.04 | 209.50 | 210.04 | 192.73 | 110,063 |
| 2025-06-30 | 212.84 | 212.84 | 210.00 | 210.10 | 192.79 | 235,547 |
| 2025-06-27 | 211.38 | 213.05 | 211.06 | 212.84 | 195.30 | 134,479 |
| 2025-06-26 | 214.00 | 214.00 | 212.90 | 213.05 | 195.50 | 269,820 |
| 2025-06-25 | 218.00 | 218.00 | 214.00 | 215.06 | 197.34 | 136,245 |
| 2025-06-24 | 218.00 | 219.00 | 215.05 | 215.05 | 197.33 | 29,700 |
| 2025-06-23 | 215.10 | 215.10 | 215.00 | 215.05 | 197.33 | 48,774 |
| 2025-06-19 | 219.50 | 220.00 | 219.50 | 219.61 | 201.52 | 110,981 |
| 2025-06-18 | 215.33 | 215.34 | 215.33 | 215.33 | 197.59 | 2,371 |
| 2025-06-17 | 215.00 | 215.33 | 215.00 | 215.33 | 197.59 | 21,499 |
| 2025-06-16 | 216.74 | 216.74 | 214.50 | 215.33 | 197.59 | 113,688 |
| 2025-06-13 | 215.00 | 216.74 | 215.00 | 216.74 | 198.88 | 31,259 |
| 2025-06-12 | 217.00 | 217.00 | 215.00 | 216.74 | 198.88 | 196,871 |
| 2025-06-11 | 215.36 | 215.36 | 215.00 | 215.00 | 197.28 | 76,400 |
| 2025-06-10 | 217.00 | 217.00 | 215.36 | 215.36 | 197.62 | 13,591 |
| 2025-06-09 | 215.10 | 218.00 | 215.00 | 215.36 | 197.62 | 205,702 |
| 2025-06-06 | 218.00 | 218.48 | 218.00 | 218.36 | 200.37 | 43,970 |
| 2025-06-05 | 219.00 | 219.00 | 218.00 | 218.48 | 200.48 | 51,707 |
| 2025-06-04 | 219.00 | 220.00 | 219.00 | 219.11 | 201.06 | 229,899 |
| 2025-06-03 | 219.00 | 220.00 | 219.00 | 219.61 | 201.52 | 29,227 |
| 2025-06-02 | 217.00 | 220.99 | 217.00 | 219.61 | 201.52 | 93,425 |
| 2025-05-30 | 218.50 | 221.00 | 217.00 | 219.98 | 201.85 | 154,545 |
| 2025-05-29 | 218.50 | 219.00 | 218.00 | 219.00 | 200.96 | 95,747 |
| 2025-05-28 | 220.50 | 220.50 | 218.45 | 219.00 | 200.96 | 402,915 |
| 2025-05-27 | 221.00 | 222.00 | 217.00 | 220.92 | 202.72 | 202,745 |
| 2025-05-26 | 225.00 | 225.00 | 224.97 | 224.97 | 206.43 | 214,362 |
| 2025-05-23 | 222.00 | 222.00 | 221.10 | 221.33 | 203.09 | 220,819 |
| 2025-05-22 | 220.00 | 220.00 | 218.99 | 219.45 | 201.37 | 221,292 |
| 2025-05-20 | 219.00 | 221.00 | 219.00 | 219.76 | 201.65 | 105,822 |
| 2025-05-19 | 222.01 | 222.01 | 219.00 | 220.29 | 202.14 | 229,735 |
| 2025-05-16 | 216.97 | 222.00 | 214.00 | 220.27 | 202.12 | 1,332,463 |
| 2025-05-15 | 236.70 | 236.70 | 218.99 | 219.16 | 201.10 | 1,891,449 |
| 2025-05-14 | 234.67 | 240.00 | 234.00 | 236.79 | 217.28 | 166,545 |
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.