Administradora Americana de Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 175.00 | 180.70 | 175.00 | 179.28 | 156.48 | 48,209 |
| 2024-11-18 | 178.00 | 181.00 | 178.00 | 180.76 | 157.78 | 524,882 |
| 2024-11-15 | 176.00 | 176.04 | 176.00 | 176.04 | 153.66 | 117,174 |
| 2024-11-14 | 172.50 | 172.50 | 172.00 | 172.00 | 150.13 | 25,581 |
| 2024-11-13 | 173.00 | 175.00 | 172.00 | 172.00 | 150.13 | 276,523 |
| 2024-11-12 | 170.00 | 176.00 | 170.00 | 171.07 | 149.32 | 3,482,393 |
| 2024-11-11 | 172.90 | 172.90 | 165.00 | 170.03 | 148.41 | 322,013 |
| 2024-11-08 | 172.00 | 173.25 | 172.00 | 172.89 | 150.91 | 34,679 |
| 2024-11-07 | 170.00 | 173.01 | 170.00 | 172.89 | 150.91 | 428,943 |
| 2024-11-06 | 171.00 | 171.00 | 170.00 | 170.29 | 148.64 | 44,773 |
| 2024-11-05 | 176.00 | 176.00 | 173.50 | 174.73 | 152.51 | 80,162 |
| 2024-11-04 | 176.00 | 176.40 | 176.00 | 176.40 | 153.97 | 17,278 |
| 2024-10-30 | 179.00 | 182.00 | 170.01 | 176.40 | 153.97 | 139,389 |
| 2024-10-29 | 177.00 | 178.00 | 176.68 | 176.68 | 154.22 | 24,248 |
| 2024-10-28 | 176.68 | 176.69 | 176.68 | 176.68 | 154.22 | 193,963 |
| 2024-10-25 | 170.00 | 179.50 | 170.00 | 176.68 | 154.22 | 250,296 |
| 2024-10-24 | 166.01 | 168.00 | 165.19 | 165.19 | 144.19 | 18,386 |
| 2024-10-23 | 165.00 | 165.90 | 165.00 | 165.19 | 144.19 | 147,169 |
| 2024-10-22 | 162.20 | 163.00 | 162.20 | 162.41 | 141.76 | 143,357 |
| 2024-10-21 | 162.00 | 165.00 | 162.00 | 162.60 | 141.93 | 80,316 |
| 2024-10-18 | 162.00 | 162.00 | 161.79 | 161.91 | 141.32 | 40,038 |
| 2024-10-17 | 162.00 | 162.00 | 161.91 | 161.91 | 141.32 | 415,369 |
| 2024-10-16 | 161.00 | 162.00 | 161.00 | 162.00 | 141.40 | 13,827 |
| 2024-10-15 | 162.00 | 162.00 | 162.00 | 162.00 | 141.40 | 66,145 |
| 2024-10-14 | 157.00 | 162.00 | 157.00 | 161.01 | 140.54 | 149,185 |
| 2024-10-11 | 162.00 | 162.00 | 161.00 | 161.86 | 141.28 | 227,266 |
| 2024-10-10 | 162.00 | 162.00 | 161.00 | 161.11 | 140.63 | 212,581 |
| 2024-10-09 | 162.00 | 162.00 | 161.00 | 161.47 | 140.94 | 240,760 |
| 2024-10-08 | 161.00 | 162.00 | 160.00 | 161.19 | 140.69 | 120,045 |
| 2024-10-07 | 162.00 | 162.00 | 162.00 | 162.00 | 141.40 | 76,801 |
| 2024-10-04 | 160.00 | 160.02 | 159.00 | 159.87 | 139.54 | 209,838 |
| 2024-10-03 | 161.10 | 161.10 | 160.00 | 160.02 | 139.67 | 162,008 |
| 2024-10-02 | 160.88 | 162.51 | 160.88 | 162.51 | 141.85 | 29,397 |
| 2024-10-01 | 162.00 | 163.00 | 160.10 | 162.51 | 141.85 | 53,256 |
| 2024-09-30 | 165.00 | 165.00 | 160.10 | 161.77 | 141.20 | 101,808 |
| 2024-09-27 | 167.10 | 168.00 | 165.00 | 165.06 | 144.07 | 75,593 |
| 2024-09-26 | 166.00 | 169.00 | 166.00 | 166.86 | 145.64 | 251,673 |
| 2024-09-25 | 167.00 | 167.00 | 164.00 | 165.21 | 144.20 | 326,361 |
| 2024-09-24 | 167.30 | 169.90 | 167.30 | 168.72 | 147.27 | 168,538 |
| 2024-09-23 | 167.00 | 170.00 | 166.00 | 167.29 | 146.02 | 258,244 |
| 2024-09-17 | 165.00 | 165.00 | 165.00 | 165.00 | 144.02 | 36,914 |
| 2024-09-16 | 163.96 | 165.00 | 163.96 | 165.00 | 144.02 | 87,918 |
| 2024-09-13 | 163.90 | 163.96 | 163.90 | 163.96 | 143.11 | 44,141 |
| 2024-09-12 | 163.98 | 164.00 | 163.90 | 163.96 | 143.11 | 53,827 |
| 2024-09-11 | 165.00 | 165.00 | 164.00 | 164.51 | 143.59 | 494,566 |
| 2024-09-10 | 167.90 | 167.90 | 164.10 | 164.12 | 143.25 | 221,127 |
| 2024-09-09 | 169.00 | 169.00 | 169.00 | 169.00 | 147.51 | 15,714 |
| 2024-09-06 | 169.00 | 169.00 | 169.00 | 169.00 | 147.51 | 80,722 |
| 2024-09-05 | 170.00 | 170.00 | 169.00 | 169.44 | 147.90 | 58,251 |
| 2024-09-04 | 170.00 | 170.08 | 170.00 | 170.08 | 148.45 | 30,596 |
| 2024-09-03 | 170.44 | 170.44 | 170.00 | 170.08 | 148.45 | 125,579 |
| 2024-09-02 | 171.90 | 172.50 | 170.00 | 170.44 | 148.77 | 181,406 |
| 2024-08-30 | 173.00 | 173.00 | 171.00 | 171.80 | 149.96 | 364,962 |
| 2024-08-29 | 168.94 | 170.00 | 168.94 | 169.67 | 148.10 | 311,900 |
| 2024-08-28 | 169.00 | 169.00 | 168.93 | 168.93 | 147.45 | 80,556 |
| 2024-08-27 | 169.00 | 169.00 | 169.00 | 169.00 | 147.51 | 67,632 |
| 2024-08-26 | 170.00 | 170.00 | 169.00 | 169.38 | 147.84 | 133,329 |
| 2024-08-23 | 168.62 | 168.62 | 168.62 | 168.62 | 147.18 | 620 |
| 2024-08-22 | 168.00 | 169.00 | 168.00 | 168.62 | 147.18 | 27,232 |
| 2024-08-21 | 170.00 | 170.00 | 168.60 | 168.62 | 147.18 | 101,539 |
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.