Aguas Andinas S.A. (AGUAS-A.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 268.03 | 269.00 | 266.48 | 268.58 | 268.58 | 1,695,716 |
| 16 May 2024 | 268.00 | 269.49 | 267.00 | 268.00 | 268.00 | 2,612,021 |
| 15 May 2024 | 267.86 | 269.99 | 267.78 | 267.86 | 267.86 | 357,219 |
| 14 May 2024 | 268.00 | 271.81 | 266.50 | 268.00 | 268.00 | 716,278 |
| 13 May 2024 | 269.99 | 271.50 | 267.83 | 269.99 | 269.99 | 312,424 |
| 13 May 2024 | 14.46954 Dividend | |||||
| 10 May 2024 | 283.10 | 283.47 | 280.00 | 283.10 | 268.63 | 554,273 |
| 09 May 2024 | 282.00 | 282.00 | 279.85 | 282.00 | 267.59 | 135,404 |
| 08 May 2024 | 280.00 | 281.01 | 277.90 | 280.00 | 265.69 | 192,664 |
| 07 May 2024 | 279.00 | 281.00 | 277.64 | 279.00 | 264.74 | 302,389 |
| 06 May 2024 | 278.02 | 282.77 | 276.02 | 278.02 | 263.81 | 293,563 |
| 03 May 2024 | 281.30 | 281.40 | 277.02 | 281.30 | 266.92 | 144,964 |
| 02 May 2024 | 276.88 | 276.99 | 273.00 | 276.88 | 262.73 | 301,243 |
| 30 Apr 2024 | 274.00 | 274.90 | 270.00 | 274.00 | 260.00 | 1,003,574 |
| 29 Apr 2024 | 271.00 | 272.50 | 266.01 | 271.00 | 257.15 | 1,582,117 |
| 26 Apr 2024 | 268.00 | 273.00 | 266.01 | 268.00 | 254.30 | 405,024 |
| 25 Apr 2024 | 269.99 | 269.99 | 266.00 | 269.99 | 256.19 | 379,515 |
| 24 Apr 2024 | 266.10 | 269.96 | 266.10 | 266.10 | 252.50 | 1,216,626 |
| 23 Apr 2024 | 268.31 | 272.89 | 266.92 | 268.31 | 254.60 | 686,030 |
| 22 Apr 2024 | 273.50 | 273.50 | 266.02 | 273.50 | 259.52 | 161,119 |
| 19 Apr 2024 | 265.02 | 273.87 | 265.02 | 265.02 | 251.47 | 527,323 |
| 18 Apr 2024 | 273.53 | 275.00 | 270.50 | 273.53 | 259.55 | 731,506 |
| 17 Apr 2024 | 273.54 | 276.00 | 273.00 | 273.54 | 259.56 | 182,942 |
| 16 Apr 2024 | 276.99 | 278.73 | 272.00 | 276.99 | 262.83 | 2,732,865 |
| 15 Apr 2024 | 278.00 | 280.78 | 275.01 | 278.00 | 263.79 | 644,069 |
| 12 Apr 2024 | 281.99 | 283.48 | 278.50 | 281.99 | 267.58 | 392,611 |
| 11 Apr 2024 | 282.00 | 282.50 | 279.00 | 282.00 | 267.59 | 3,133,948 |
| 10 Apr 2024 | 280.50 | 280.50 | 277.99 | 280.50 | 266.16 | 910,948 |
| 09 Apr 2024 | 277.00 | 278.71 | 276.01 | 277.00 | 262.84 | 1,483,744 |
| 08 Apr 2024 | 275.10 | 279.00 | 275.10 | 275.10 | 261.04 | 345,076 |
| 05 Apr 2024 | 278.50 | 281.00 | 276.00 | 278.50 | 264.27 | 157,140 |
| 04 Apr 2024 | 279.30 | 283.90 | 276.56 | 279.30 | 265.02 | 812,000 |
| 03 Apr 2024 | 283.98 | 284.00 | 282.53 | 283.98 | 269.47 | 341,882 |
| 02 Apr 2024 | 283.50 | 286.60 | 281.00 | 283.50 | 269.01 | 861,732 |
| 01 Apr 2024 | 283.50 | 285.00 | 281.49 | 283.50 | 269.01 | 148,003 |
| 28 Mar 2024 | 286.00 | 286.00 | 279.53 | 286.00 | 271.38 | 296,216 |
| 27 Mar 2024 | 284.00 | 284.00 | 279.01 | 284.00 | 269.48 | 158,613 |
| 26 Mar 2024 | 278.99 | 279.49 | 276.00 | 278.99 | 264.73 | 511,354 |
| 25 Mar 2024 | 275.85 | 278.05 | 274.23 | 275.85 | 261.75 | 863,491 |
| 22 Mar 2024 | 279.65 | 286.00 | 277.51 | 279.65 | 265.36 | 330,306 |
| 21 Mar 2024 | 283.10 | 286.00 | 283.10 | 283.10 | 268.63 | 284,758 |
| 20 Mar 2024 | 285.99 | 287.01 | 283.14 | 285.99 | 271.37 | 991,145 |
| 19 Mar 2024 | 284.50 | 284.70 | 273.21 | 284.47 | 269.93 | 41,687 |
| 18 Mar 2024 | 280.00 | 282.01 | 277.00 | 280.00 | 265.69 | 616,087 |
| 15 Mar 2024 | 281.40 | 281.40 | 276.05 | 281.40 | 267.02 | 8,909,493 |
| 14 Mar 2024 | 278.00 | 279.53 | 271.00 | 278.00 | 263.79 | 274,466 |
| 13 Mar 2024 | 277.25 | 279.99 | 276.50 | 277.25 | 263.08 | 476,418 |
| 12 Mar 2024 | 276.50 | 279.83 | 275.72 | 276.50 | 262.37 | 1,191,523 |
| 11 Mar 2024 | 278.50 | 282.04 | 276.00 | 278.50 | 264.27 | 512,846 |
| 08 Mar 2024 | 281.00 | 281.00 | 270.00 | 279.98 | 265.67 | 113,758 |
| 07 Mar 2024 | 277.50 | 279.01 | 277.25 | 277.50 | 263.32 | 810,551 |
| 06 Mar 2024 | 279.49 | 279.99 | 276.15 | 279.49 | 265.20 | 581,253 |
| 05 Mar 2024 | 282.00 | 282.00 | 275.17 | 282.00 | 267.59 | 459,660 |
| 04 Mar 2024 | 278.51 | 286.00 | 275.01 | 278.51 | 264.28 | 331,394 |
| 01 Mar 2024 | 286.00 | 288.00 | 284.50 | 286.00 | 271.38 | 242,494 |
| 29 Feb 2024 | 284.00 | 291.99 | 284.00 | 284.00 | 269.48 | 3,725,636 |
| 28 Feb 2024 | 288.93 | 289.84 | 285.00 | 288.93 | 274.16 | 171,760 |
| 27 Feb 2024 | 284.80 | 284.99 | 282.89 | 284.80 | 270.24 | 304,462 |
| 26 Feb 2024 | 283.00 | 283.00 | 280.76 | 283.00 | 268.54 | 439,802 |
| 23 Feb 2024 | 283.02 | 285.90 | 280.57 | 283.02 | 268.55 | 270,792 |
| 22 Feb 2024 | 285.90 | 286.90 | 283.00 | 285.90 | 271.29 | 180,820 |
| 21 Feb 2024 | 287.00 | 287.97 | 283.04 | 287.00 | 272.33 | 273,223 |
| 20 Feb 2024 | 283.00 | 290.77 | 282.70 | 283.00 | 268.54 | 680,246 |
| 19 Feb 2024 | 291.00 | 291.01 | 285.17 | 291.00 | 276.13 | 268,590 |
| 16 Feb 2024 | 293.00 | 293.00 | 286.00 | 293.00 | 278.02 | 232,446 |
| 15 Feb 2024 | 288.50 | 288.50 | 284.21 | 288.50 | 273.75 | 792,997 |
| 14 Feb 2024 | 288.40 | 288.40 | 285.07 | 288.40 | 273.66 | 487,303 |
| 13 Feb 2024 | 288.45 | 288.95 | 282.00 | 288.45 | 273.71 | 458,863 |
| 12 Feb 2024 | 288.00 | 288.00 | 283.99 | 288.00 | 273.28 | 255,322 |
| 09 Feb 2024 | 284.98 | 284.98 | 280.10 | 284.98 | 270.41 | 163,843 |
| 08 Feb 2024 | 282.00 | 282.00 | 279.75 | 282.00 | 267.59 | 234,187 |
| 07 Feb 2024 | 281.90 | 281.90 | 276.40 | 281.90 | 267.49 | 271,462 |
| 06 Feb 2024 | 277.00 | 278.00 | 275.55 | 277.00 | 262.84 | 401,476 |
| 05 Feb 2024 | 276.30 | 279.01 | 275.42 | 276.30 | 262.18 | 271,452 |
| 02 Feb 2024 | 279.00 | 280.11 | 277.00 | 279.00 | 264.74 | 400,000 |
| 01 Feb 2024 | 281.00 | 282.61 | 277.32 | 280.09 | 265.77 | 31,520 |
| 31 Jan 2024 | 282.00 | 284.00 | 281.00 | 282.00 | 267.59 | 314,264 |
| 30 Jan 2024 | 282.00 | 284.40 | 279.74 | 282.00 | 267.59 | 548,917 |
| 29 Jan 2024 | 284.00 | 285.00 | 282.00 | 284.00 | 269.48 | 2,350,316 |
| 26 Jan 2024 | 284.00 | 285.49 | 279.87 | 283.96 | 269.45 | 106,407 |
| 25 Jan 2024 | 282.70 | 285.00 | 281.50 | 282.70 | 268.25 | 458,578 |
| 24 Jan 2024 | 285.00 | 285.00 | 279.01 | 285.00 | 270.43 | 2,928,662 |
| 23 Jan 2024 | 282.00 | 282.00 | 275.34 | 282.00 | 267.59 | 200,400 |
| 22 Jan 2024 | 279.32 | 279.32 | 273.62 | 276.63 | 262.49 | 111,015 |
| 19 Jan 2024 | 274.01 | 280.92 | 274.01 | 274.01 | 260.01 | 278,087 |
| 18 Jan 2024 | 279.95 | 285.00 | 276.11 | 279.95 | 265.64 | 310,531 |
| 17 Jan 2024 | 282.83 | 285.00 | 281.39 | 282.83 | 268.37 | 1,171,646 |
| 16 Jan 2024 | 286.00 | 288.50 | 282.99 | 286.00 | 271.38 | 234,783 |
| 15 Jan 2024 | 284.99 | 284.99 | 280.17 | 284.99 | 270.42 | 227,103 |
| 12 Jan 2024 | 283.00 | 283.48 | 279.17 | 283.00 | 268.54 | 430,086 |
| 11 Jan 2024 | 283.48 | 283.50 | 278.00 | 283.48 | 268.99 | 563,803 |
| 10 Jan 2024 | 284.99 | 287.00 | 280.12 | 284.99 | 270.42 | 311,858 |
| 09 Jan 2024 | 287.00 | 287.00 | 281.56 | 287.00 | 272.33 | 236,465 |
| 08 Jan 2024 | 285.94 | 287.00 | 281.50 | 285.94 | 271.33 | 228,971 |
| 05 Jan 2024 | 286.99 | 287.00 | 281.60 | 286.99 | 272.32 | 242,507 |
| 04 Jan 2024 | 287.00 | 287.00 | 284.09 | 287.00 | 272.33 | 607,881 |
| 03 Jan 2024 | 287.00 | 288.13 | 283.00 | 287.00 | 272.33 | 132,140 |
| 02 Jan 2024 | 287.00 | 287.43 | 280.00 | 287.00 | 272.33 | 136,802 |
| 29 Dec 2023 | 284.60 | 287.00 | 280.01 | 284.60 | 270.05 | 2,131,778 |
| 28 Dec 2023 | 287.00 | 291.00 | 282.10 | 287.00 | 272.33 | 1,201,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.