Antar Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7,704.30 | 7,704.30 | 7,683.50 | 7,685.00 | 7,394.58 | 1,467 |
| 2025-11-04 | 7,795.40 | 7,795.40 | 7,683.40 | 7,704.30 | 7,413.15 | 5,942 |
| 2025-11-03 | 7,766.00 | 7,776.00 | 7,766.00 | 7,776.00 | 7,482.15 | 8,807 |
| 2025-10-30 | 7,680.00 | 7,839.50 | 7,678.00 | 7,766.30 | 7,472.81 | 6,723 |
| 2025-10-29 | 7,673.60 | 7,700.00 | 7,661.90 | 7,673.70 | 7,383.71 | 12,501 |
| 2025-10-28 | 7,712.00 | 7,712.00 | 7,565.90 | 7,658.10 | 7,368.70 | 15,907 |
| 2025-10-27 | 7,712.60 | 7,718.00 | 7,693.70 | 7,711.40 | 7,419.99 | 19,803 |
| 2025-10-24 | 7,701.00 | 7,701.10 | 7,701.00 | 7,701.10 | 7,410.08 | 65,515 |
| 2025-10-23 | 7,701.00 | 7,701.00 | 7,681.80 | 7,681.80 | 7,391.51 | 838 |
| 2025-10-22 | 7,759.50 | 7,759.50 | 7,660.00 | 7,681.80 | 7,391.51 | 3,646 |
| 2025-10-21 | 7,762.00 | 7,762.00 | 7,722.80 | 7,740.20 | 7,447.70 | 4,468 |
| 2025-10-20 | 7,780.60 | 7,780.60 | 7,761.20 | 7,761.20 | 7,467.90 | 609 |
| 2025-10-17 | 7,800.00 | 7,800.00 | 7,751.90 | 7,761.20 | 7,467.90 | 2,353 |
| 2025-10-16 | 7,791.00 | 7,818.30 | 7,791.00 | 7,818.20 | 7,522.75 | 59,613 |
| 2025-10-15 | 7,800.00 | 7,818.30 | 7,800.00 | 7,818.30 | 7,522.85 | 1,691 |
| 2025-10-14 | 7,840.10 | 7,874.10 | 7,840.10 | 7,874.10 | 7,576.54 | 2,440 |
| 2025-10-13 | 7,705.00 | 7,705.00 | 7,700.00 | 7,705.00 | 7,413.83 | 3,548 |
| 2025-10-10 | 7,845.00 | 7,845.00 | 7,750.00 | 7,788.70 | 7,494.37 | 7,144 |
| 2025-10-09 | 7,955.00 | 7,955.00 | 7,828.90 | 7,884.00 | 7,586.06 | 6,184 |
| 2025-10-08 | 7,955.90 | 7,979.70 | 7,940.00 | 7,955.90 | 7,655.25 | 102 |
| 2025-10-07 | 7,914.10 | 7,989.10 | 7,914.10 | 7,955.90 | 7,655.25 | 4,468 |
| 2025-10-06 | 8,033.60 | 8,033.60 | 7,870.00 | 7,906.30 | 7,607.52 | 12,738 |
| 2025-10-03 | 8,102.40 | 8,102.40 | 8,045.70 | 8,053.70 | 7,749.35 | 4,001 |
| 2025-10-02 | 8,177.00 | 8,177.00 | 8,122.70 | 8,122.70 | 7,815.74 | 4,821 |
| 2025-10-01 | 8,236.10 | 8,236.10 | 8,170.20 | 8,176.50 | 7,867.51 | 8,021 |
| 2025-09-30 | 8,339.20 | 8,339.20 | 8,235.10 | 8,257.50 | 7,945.45 | 13,361 |
| 2025-09-29 | 8,420.00 | 8,425.00 | 8,360.00 | 8,360.00 | 8,044.08 | 14,392 |
| 2025-09-26 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,111.43 | 6,037 |
| 2025-09-25 | 8,415.00 | 8,415.00 | 8,413.90 | 8,413.90 | 8,095.94 | 6,589 |
| 2025-09-24 | 8,415.00 | 8,415.00 | 8,393.90 | 8,415.00 | 8,097.00 | 21,240 |
| 2025-09-23 | 8,400.00 | 8,414.90 | 8,353.50 | 8,414.90 | 8,096.90 | 11,971 |
| 2025-09-22 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 8,077.75 | 8,324 |
| 2025-09-17 | 8,353.40 | 8,394.90 | 8,353.40 | 8,394.90 | 8,077.66 | 18,115 |
| 2025-09-16 | 8,300.00 | 8,397.80 | 8,300.00 | 8,391.10 | 8,074.00 | 7,754 |
| 2025-09-15 | 8,243.80 | 8,330.00 | 8,243.80 | 8,302.20 | 7,988.46 | 25,460 |
| 2025-09-12 | 8,239.00 | 8,400.00 | 8,239.00 | 8,243.80 | 7,932.27 | 64,330 |
| 2025-09-11 | 8,159.60 | 8,257.80 | 8,159.60 | 8,248.10 | 7,936.40 | 5,265 |
| 2025-09-10 | 8,185.00 | 8,185.00 | 8,177.70 | 8,180.00 | 7,870.88 | 40,903 |
| 2025-09-09 | 8,145.00 | 8,205.90 | 8,140.90 | 8,185.60 | 7,876.27 | 10,829 |
| 2025-09-08 | 8,143.40 | 8,150.00 | 8,143.40 | 8,145.00 | 7,837.20 | 16,983 |
| 2025-09-05 | 8,027.30 | 8,150.00 | 8,027.30 | 8,082.90 | 7,777.45 | 5,278 |
| 2025-09-04 | 7,983.40 | 8,015.20 | 7,983.40 | 8,007.30 | 7,704.70 | 9,971 |
| 2025-09-03 | 7,920.20 | 7,940.00 | 7,920.20 | 7,931.80 | 7,632.06 | 5,597 |
| 2025-09-02 | 7,900.30 | 7,903.40 | 7,868.60 | 7,903.40 | 7,604.73 | 53,015 |
| 2025-09-01 | 7,920.00 | 7,920.00 | 7,917.70 | 7,920.00 | 7,620.70 | 12,720 |
| 2025-08-29 | 7,900.00 | 7,950.00 | 7,859.90 | 7,937.50 | 7,637.54 | 16,172 |
| 2025-08-28 | 7,872.10 | 7,900.00 | 7,872.10 | 7,899.00 | 7,600.50 | 123,927 |
| 2025-08-27 | 7,944.40 | 7,952.20 | 7,869.50 | 7,891.80 | 7,593.57 | 11,669 |
| 2025-08-26 | 7,953.10 | 8,000.00 | 7,873.00 | 7,964.30 | 7,663.33 | 25,899 |
| 2025-08-25 | 7,847.70 | 8,000.00 | 7,847.70 | 7,973.00 | 7,671.70 | 8,334 |
| 2025-08-22 | 7,686.90 | 7,867.00 | 7,686.90 | 7,859.50 | 7,562.49 | 27,273 |
| 2025-08-21 | 7,650.00 | 7,694.80 | 7,639.00 | 7,667.80 | 7,378.03 | 8,818 |
| 2025-08-20 | 7,708.20 | 7,708.20 | 7,640.00 | 7,656.90 | 7,367.55 | 6,187 |
| 2025-08-19 | 7,718.10 | 7,771.20 | 7,659.20 | 7,727.50 | 7,435.48 | 8,377 |
| 2025-08-18 | 7,445.00 | 7,949.00 | 7,445.00 | 7,615.50 | 7,327.71 | 59,580 |
| 2025-08-14 | 7,434.60 | 7,449.90 | 7,371.50 | 7,449.90 | 7,168.37 | 56,454 |
| 2025-08-13 | 7,400.00 | 7,438.40 | 7,375.00 | 7,419.60 | 7,139.21 | 21,513 |
| 2025-08-12 | 7,343.30 | 7,401.80 | 7,343.30 | 7,401.80 | 7,122.09 | 3,367 |
| 2025-08-11 | 7,318.30 | 7,999.00 | 7,191.00 | 7,306.80 | 7,030.68 | 81,362 |
| 2025-08-08 | 7,250.00 | 7,320.00 | 7,250.00 | 7,300.10 | 7,024.23 | 80,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 191.7454 CLP |
| 2025-12-15 | 112.7787 CLP |
| 2025-05-05 | 275.2330 CLP |
| 2024-12-09 | 226.3945 CLP |
| 2024-05-06 | 244.3162 CLP |
| 2023-05-08 | 747.2240 CLP |
| 2022-05-09 | 284.2188 CLP |
| 2021-11-05 | 465.6039 CLP |
| 2021-10-25 | 430.3650 CLP |
| 2021-05-10 | 65.2181 CLP |
| 2020-05-11 | 74.4280 CLP |
| 2019-05-06 | 433.2049 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.