Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 224.00
+1.00 (0.45%)
Last updated: Aug 25, 2025
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 223.10 | 224.00 | 223.00 | 224.00 | - | 0.45% | 30,931 |
| Aug 22, 2025 | 225.00 | 225.00 | 223.00 | 223.00 | - | 0.40% | 95,204 |
| Aug 21, 2025 | 222.00 | 222.12 | 222.00 | 222.11 | - | 0.05% | 102,536 |
| Aug 20, 2025 | 223.00 | 224.22 | 220.00 | 222.00 | - | - | 1,544,171 |
| Aug 19, 2025 | 223.50 | 223.50 | 219.97 | 222.00 | - | 0.92% | 106,561 |
| Aug 18, 2025 | 220.00 | 220.00 | 219.97 | 219.97 | - | -0.04% | 45,607 |
| Aug 14, 2025 | 221.00 | 221.00 | 220.00 | 220.05 | - | -1.30% | 82,898 |
| Aug 13, 2025 | 222.00 | 222.95 | 220.11 | 222.95 | - | - | 17,264 |
| Aug 12, 2025 | 222.00 | 222.95 | 221.00 | 222.95 | - | - | 7,742 |
| Aug 11, 2025 | 223.00 | 223.00 | 220.11 | 222.95 | - | -0.16% | 196,247 |
| Aug 8, 2025 | 222.50 | 223.31 | 221.00 | 223.31 | - | - | 27,842 |
| Aug 7, 2025 | 223.50 | 223.90 | 223.00 | 223.31 | - | -0.65% | 37,908 |
| Aug 6, 2025 | 222.90 | 224.78 | 222.90 | 224.78 | - | - | 15,692 |
| Aug 5, 2025 | 225.00 | 225.00 | 223.00 | 224.78 | - | - | 21,059 |
| Aug 4, 2025 | 225.00 | 225.00 | 223.00 | 224.78 | - | 2.17% | 90,214 |
| Aug 1, 2025 | 221.00 | 223.00 | 220.00 | 220.00 | - | -0.76% | 191,020 |
| Jul 31, 2025 | 220.01 | 225.00 | 219.00 | 221.68 | - | 0.76% | 152,882 |
| Jul 30, 2025 | 215.00 | 220.10 | 215.00 | 220.01 | - | 2.93% | 78,809 |
| Jul 29, 2025 | 216.00 | 216.00 | 213.75 | 213.75 | - | - | 20,170 |
| Jul 28, 2025 | 213.50 | 216.00 | 213.50 | 213.75 | - | 0.12% | 230,847 |
| Jul 25, 2025 | 213.48 | 213.49 | 213.48 | 213.49 | - | - | 398,738 |
| Jul 24, 2025 | 213.49 | 213.49 | 213.49 | 213.49 | - | - | 6,650 |
| Jul 23, 2025 | 211.36 | 213.49 | 211.36 | 213.49 | - | - | 10,849 |
| Jul 22, 2025 | 213.49 | 213.49 | 213.48 | 213.49 | - | - | 14,453 |
| Jul 21, 2025 | 213.35 | 213.49 | 213.34 | 213.49 | - | 0.07% | 108,077 |
| Jul 18, 2025 | 213.35 | 213.35 | 213.35 | 213.35 | - | - | 24,877 |
| Jul 17, 2025 | 213.35 | 213.49 | 213.35 | 213.35 | - | - | 33,376 |
| Jul 15, 2025 | 213.00 | 213.49 | 213.00 | 213.35 | - | -0.06% | 145,512 |
| Jul 14, 2025 | 215.01 | 215.01 | 213.00 | 213.48 | - | -0.71% | 41,425 |
| Jul 11, 2025 | 218.00 | 218.00 | 215.00 | 215.01 | - | -1.37% | 543,717 |
| Jul 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | -0.84% | 150,306 |
| Jul 9, 2025 | 217.00 | 220.00 | 216.00 | 219.85 | - | -0.10% | 77,680 |
| Jul 8, 2025 | 225.00 | 225.00 | 215.00 | 220.08 | - | -0.15% | 212,757 |
| Jul 7, 2025 | 223.96 | 223.96 | 217.00 | 220.40 | - | 2.51% | 83,501 |
| Jul 4, 2025 | 215.00 | 218.00 | 215.00 | 215.00 | - | - | 54,383 |
| Jul 3, 2025 | 212.00 | 215.10 | 212.00 | 215.00 | - | 1.42% | 612,908 |
| Jul 2, 2025 | 210.04 | 212.00 | 209.75 | 212.00 | - | 0.93% | 72,507 |
| Jul 1, 2025 | 212.50 | 212.50 | 209.50 | 210.04 | - | -0.03% | 110,063 |
| Jun 30, 2025 | 212.00 | 212.84 | 210.00 | 210.10 | - | -1.29% | 235,547 |
| Jun 27, 2025 | 213.05 | 213.05 | 211.06 | 212.84 | - | -0.10% | 134,479 |
| Jun 26, 2025 | 214.00 | 214.00 | 212.90 | 213.05 | - | -0.93% | 269,820 |
| Jun 25, 2025 | 216.00 | 218.00 | 214.00 | 215.06 | - | - | 136,245 |
| Jun 24, 2025 | 216.00 | 219.00 | 215.05 | 215.05 | - | - | 29,700 |
| Jun 23, 2025 | 219.99 | 219.99 | 215.00 | 215.05 | - | -2.08% | 48,774 |
| Jun 19, 2025 | 219.50 | 220.00 | 219.50 | 219.61 | - | 1.99% | 110,981 |
| Jun 18, 2025 | 215.00 | 215.35 | 215.00 | 215.33 | - | - | 2,371 |
| Jun 17, 2025 | 215.30 | 215.33 | 215.00 | 215.33 | - | - | 21,499 |
| Jun 16, 2025 | 220.00 | 220.00 | 214.50 | 215.33 | - | -0.65% | 113,688 |
| Jun 13, 2025 | 217.00 | 217.00 | 215.00 | 216.74 | - | - | 31,259 |
| Jun 12, 2025 | 217.00 | 217.00 | 215.00 | 216.74 | - | 0.81% | 196,871 |