Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 243.00
+3.31 (1.38%)
At close: Sep 16, 2025
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 245.00 | 245.00 | 244.40 | 244.51 | 244.51 | 0.53% | 103,098 |
| Sep 16, 2025 | 243.00 | 245.00 | 243.00 | 243.21 | 243.21 | 1.47% | 70,376 |
| Sep 15, 2025 | 242.00 | 242.00 | 239.00 | 239.69 | 239.69 | 0.77% | 136,401 |
| Sep 12, 2025 | 236.00 | 241.90 | 236.00 | 237.86 | 237.86 | 1.69% | 71,650 |
| Sep 11, 2025 | 236.10 | 237.00 | 236.10 | 233.91 | 233.91 | - | 11,031 |
| Sep 10, 2025 | 234.00 | 235.62 | 230.01 | 233.91 | 233.91 | -0.41% | 279,361 |
| Sep 9, 2025 | 238.00 | 238.00 | 234.00 | 234.88 | 234.88 | -1.12% | 81,155 |
| Sep 8, 2025 | 240.00 | 240.00 | 235.00 | 237.53 | 237.53 | -0.93% | 172,312 |
| Sep 5, 2025 | 240.00 | 244.60 | 240.00 | 239.76 | 239.76 | 0.37% | 286,579 |
| Sep 4, 2025 | 238.00 | 240.00 | 239.10 | 238.87 | 238.87 | -0.16% | 294,645 |
| Sep 3, 2025 | 235.11 | 240.00 | 235.00 | 239.25 | 239.25 | -0.24% | 293,563 |
| Sep 2, 2025 | 239.10 | 240.00 | 239.10 | 239.82 | 239.82 | 0.98% | 68,324 |
| Sep 1, 2025 | 235.10 | 239.40 | 235.10 | 237.49 | 237.49 | 1.00% | 54,303 |
| Aug 29, 2025 | 235.00 | 239.90 | 235.00 | 235.14 | 235.14 | -0.28% | 98,029 |
| Aug 28, 2025 | 236.28 | 236.28 | 234.00 | 235.81 | 235.81 | -0.24% | 122,224 |
| Aug 27, 2025 | 236.50 | 243.99 | 235.00 | 236.38 | 236.38 | 0.65% | 272,034 |
| Aug 26, 2025 | 229.90 | 236.80 | 229.90 | 234.85 | 234.85 | 5.24% | 128,240 |
| Aug 25, 2025 | 223.10 | 225.00 | 222.00 | 223.16 | 223.16 | -0.13% | 226,376 |
| Aug 22, 2025 | 225.00 | 225.00 | 223.00 | 223.46 | 223.46 | 0.61% | 97,124 |
| Aug 21, 2025 | 222.12 | 222.12 | 222.10 | 222.11 | 222.11 | 0.05% | 102,536 |
| Aug 20, 2025 | 222.00 | 224.22 | 220.00 | 222.00 | 222.00 | - | 1,544,171 |
| Aug 19, 2025 | 221.00 | 222.00 | 219.97 | 222.00 | 222.00 | 0.92% | 106,561 |
| Aug 18, 2025 | 220.00 | 220.00 | 220.00 | 219.97 | 219.97 | -0.04% | 45,607 |
| Aug 14, 2025 | 220.11 | 220.12 | 220.00 | 220.05 | 220.05 | -1.30% | 82,898 |
| Aug 13, 2025 | 220.11 | 220.12 | 220.11 | 222.95 | 222.95 | - | 17,264 |
| Aug 12, 2025 | 221.00 | 221.00 | 221.00 | 222.95 | 222.95 | - | 7,742 |
| Aug 11, 2025 | 220.11 | 223.00 | 220.11 | 222.95 | 222.95 | -0.16% | 196,247 |
| Aug 8, 2025 | 221.00 | 221.00 | 221.00 | 223.31 | 223.31 | - | 27,842 |
| Aug 7, 2025 | 223.90 | 223.90 | 223.00 | 223.31 | 223.31 | -0.65% | 37,908 |
| Aug 6, 2025 | 223.00 | 223.00 | 223.00 | 224.78 | 224.78 | - | 15,692 |
| Aug 5, 2025 | 225.00 | 225.00 | 223.00 | 224.78 | 224.78 | - | 21,059 |
| Aug 4, 2025 | 225.00 | 225.00 | 223.00 | 224.78 | 224.78 | 2.17% | 90,214 |
| Aug 1, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.76% | 191,020 |
| Jul 31, 2025 | 219.00 | 225.00 | 219.00 | 221.68 | 221.68 | 0.76% | 152,882 |
| Jul 30, 2025 | 216.00 | 220.10 | 216.00 | 220.01 | 220.01 | 2.93% | 78,809 |
| Jul 29, 2025 | 216.00 | 216.00 | 216.00 | 213.75 | 213.75 | - | 20,170 |
| Jul 28, 2025 | 213.50 | 216.00 | 213.50 | 213.75 | 213.75 | 0.12% | 230,847 |
| Jul 25, 2025 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - | 398,738 |
| Jul 24, 2025 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - | 6,650 |
| Jul 23, 2025 | 213.48 | 213.48 | 213.48 | 213.49 | 213.49 | - | 10,849 |
| Jul 22, 2025 | 213.48 | 213.48 | 213.48 | 213.49 | 213.49 | - | 14,453 |
| Jul 21, 2025 | 213.34 | 213.49 | 213.34 | 213.49 | 213.49 | 0.07% | 108,077 |
| Jul 18, 2025 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - | 24,877 |
| Jul 17, 2025 | 213.49 | 213.49 | 213.49 | 213.35 | 213.35 | - | 33,376 |
| Jul 15, 2025 | 213.00 | 213.49 | 213.00 | 213.35 | 213.35 | -0.06% | 145,512 |
| Jul 14, 2025 | 214.00 | 214.00 | 213.00 | 213.48 | 213.48 | -0.71% | 41,425 |
| Jul 11, 2025 | 218.00 | 218.00 | 215.00 | 215.01 | 215.01 | -1.37% | 543,717 |
| Jul 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.84% | 150,306 |
| Jul 9, 2025 | 217.00 | 220.00 | 216.00 | 219.85 | 219.85 | -0.10% | 77,680 |
| Jul 8, 2025 | 221.00 | 225.00 | 215.00 | 220.08 | 220.08 | -0.15% | 212,757 |