Aguas Andinas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 329.98 | 334.80 | 329.42 | 334.00 | 334.00 | 7,626,704 |
| 2026-10-21 | 333.69 | 333.69 | 326.75 | 329.89 | 329.89 | 1,925,557 |
| 2026-10-20 | 333.41 | 335.00 | 330.00 | 330.10 | 330.10 | 6,794,214 |
| 2026-10-19 | 338.50 | 338.50 | 332.21 | 333.00 | 333.00 | 3,737,871 |
| 2026-10-16 | 334.00 | 339.00 | 330.01 | 337.30 | 337.30 | 4,844,190 |
| 2026-10-15 | 329.20 | 335.00 | 329.00 | 332.00 | 332.00 | 6,989,883 |
| 2026-10-14 | 332.00 | 332.00 | 321.50 | 329.15 | 329.15 | 2,910,234 |
| 2026-10-13 | 327.98 | 332.99 | 327.00 | 331.00 | 331.00 | 4,918,881 |
| 2026-10-09 | 325.00 | 327.99 | 322.81 | 327.99 | 327.99 | 3,073,002 |
| 2026-10-08 | 321.00 | 326.00 | 320.00 | 322.80 | 322.80 | 9,144,676 |
| 2026-10-07 | 320.51 | 322.00 | 319.05 | 319.10 | 319.10 | 4,116,509 |
| 2026-10-06 | 324.96 | 324.96 | 319.50 | 320.00 | 320.00 | 18,766,271 |
| 2026-10-05 | 326.00 | 327.89 | 318.11 | 320.00 | 320.00 | 4,309,951 |
| 2026-10-02 | 321.39 | 326.00 | 318.68 | 326.00 | 326.00 | 2,302,473 |
| 2026-10-01 | 321.48 | 321.48 | 315.21 | 318.00 | 318.00 | 1,867,707 |
| 2026-09-30 | 323.62 | 327.47 | 316.52 | 321.50 | 321.50 | 4,727,377 |
| 2026-09-29 | 328.01 | 329.29 | 319.00 | 322.00 | 322.00 | 8,448,520 |
| 2026-09-28 | 326.00 | 329.11 | 323.00 | 326.00 | 326.00 | 1,730,383 |
| 2026-09-25 | 328.50 | 330.00 | 323.25 | 324.15 | 324.15 | 2,498,374 |
| 2026-09-24 | 334.00 | 334.76 | 328.22 | 329.99 | 329.99 | 2,526,098 |
| 2026-09-23 | 338.90 | 338.90 | 331.00 | 334.00 | 334.00 | 8,611,750 |
| 2026-09-22 | 331.00 | 339.90 | 331.00 | 335.00 | 335.00 | 8,759,939 |
Page 1 of 1 · 22 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.