Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 360.00 | 361.17 | 355.91 | 356.00 | 339.39 | 3,621,199 |
| 2025-11-05 | 357.00 | 359.69 | 354.35 | 355.00 | 338.44 | 3,203,217 |
| 2025-11-04 | 361.49 | 361.49 | 355.00 | 357.00 | 340.34 | 10,171,760 |
| 2025-11-03 | 362.00 | 362.00 | 356.11 | 357.51 | 340.83 | 5,487,873 |
| 2025-10-30 | 359.00 | 363.00 | 355.00 | 359.00 | 342.25 | 2,541,886 |
| 2025-10-29 | 354.00 | 360.69 | 354.00 | 359.00 | 342.25 | 11,764,060 |
| 2025-10-28 | 355.89 | 360.00 | 353.15 | 355.00 | 338.44 | 4,473,588 |
| 2025-10-27 | 357.00 | 359.99 | 353.01 | 353.15 | 336.67 | 2,389,161 |
| 2025-10-24 | 355.00 | 360.99 | 355.00 | 357.00 | 340.34 | 6,056,463 |
| 2025-10-23 | 352.33 | 359.00 | 352.33 | 355.00 | 338.44 | 2,072,196 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 10.2724 CLP |
| 2025-11-27 | 6.8639 CLP |
| 2025-04-23 | 7.9243 CLP |
| 2025-01-06 | 6.3000 CLP |
| 2024-05-13 | 14.4695 CLP |
| 2023-12-11 | 6.5371 CLP |
| 2023-04-24 | 8.2120 CLP |
| 2022-12-12 | 5.7199 CLP |
| 2022-03-24 | 7.0273 CLP |
| 2021-11-03 | 6.5371 CLP |
| 2021-05-13 | 4.3709 CLP |
| 2020-12-10 | 10.5900 CLP |
| 2020-01-15 | 7.2616 CLP |
| 2019-05-17 | 14.6474 CLP |
| 2019-01-17 | 7.0639 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.