Administradora Americana de Inversiones S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	620.00	620.00	619.00	619.61	619.61	92,921
2026-10-22	621.50	621.50	615.00	616.42	616.42	54,796
2026-10-21	610.00	619.99	610.00	618.16	618.16	146,744
2026-10-20	624.00	624.00	624.00	624.00	624.00	5,016
2026-10-19	624.00	625.00	622.80	622.93	622.93	71,151
2026-10-16	625.50	625.50	616.00	622.13	622.13	83,869
2026-10-15	626.00	626.00	625.00	625.36	625.36	48,879
2026-10-14	638.00	638.00	626.00	632.03	632.03	35,217
2026-10-13	638.00	638.00	633.00	633.00	633.00	13,694
2026-10-09	631.00	636.00	630.00	631.93	631.93	35,241
2026-10-08	640.00	640.00	639.99	640.00	640.00	23,750
2026-10-07	630.00	638.00	630.00	632.46	632.46	52,972
2026-10-06	632.00	632.00	630.00	631.37	631.37	50,500
2026-10-05	636.00	636.00	633.00	633.00	633.00	24,897
2026-10-02	637.00	638.00	637.00	638.00	638.00	19,970
2026-10-01	645.00	645.00	637.00	639.60	639.60	60,587
2026-09-30	638.90	638.90	633.00	636.54	636.54	45,999
2026-09-29	611.00	630.00	605.00	630.00	630.00	436,405
2026-09-28	623.00	623.00	600.00	602.09	602.09	144,226
2026-09-25	630.00	630.00	620.00	623.08	623.08	166,967
2026-09-24	650.00	650.00	630.00	632.88	632.88	326,626
2026-09-23	650.00	650.00	650.00	650.00	650.00	12,982

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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