Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 466.09
-4.46 (-0.95%)
At close: Jul 29, 2026
SNSE:AAISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 467.00 | 470.00 | 465.00 | 466.09 | 466.09 | -0.95% | 44,309 |
| Jul 28, 2026 | 469.98 | 471.00 | 469.98 | 470.55 | 470.55 | 0.12% | 64,012 |
| Jul 27, 2026 | 474.00 | 474.00 | 465.00 | 469.97 | 469.97 | 0.02% | 53,292 |
| Jul 24, 2026 | 470.00 | 478.00 | 467.50 | 469.89 | 469.89 | -1.22% | 89,485 |
| Jul 23, 2026 | 480.00 | 480.00 | 470.00 | 475.71 | 475.71 | 0.79% | 50,537 |
| Jul 22, 2026 | 482.00 | 482.00 | 472.00 | 472.00 | 472.00 | 0.11% | 22,007 |
| Jul 21, 2026 | 469.00 | 481.00 | 469.00 | 471.50 | 471.50 | 2.50% | 159,426 |
| Jul 20, 2026 | 470.00 | 471.00 | 460.00 | 460.00 | 460.00 | -2.43% | 24,940 |
| Jul 17, 2026 | 477.00 | 477.00 | 470.00 | 471.46 | 471.46 | -1.24% | 124,763 |
| Jul 15, 2026 | 480.00 | 485.00 | 465.00 | 477.36 | 477.36 | 0.48% | 205,632 |
| Jul 14, 2026 | 480.73 | 480.73 | 475.00 | 475.10 | 475.10 | -1.17% | 71,121 |
| Jul 13, 2026 | 480.00 | 480.00 | 476.00 | 480.73 | 480.73 | - | 7,483 |
| Jul 10, 2026 | 485.00 | 485.00 | 475.00 | 480.73 | 480.73 | -0.66% | 90,941 |
| Jul 9, 2026 | 485.00 | 485.00 | 476.19 | 483.90 | 483.90 | -0.13% | 46,099 |
| Jul 8, 2026 | 475.00 | 485.00 | 475.00 | 484.53 | 484.53 | 2.01% | 121,065 |
| Jul 7, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.63% | 21,500 |
| Jul 6, 2026 | 478.00 | 478.00 | 476.10 | 478.00 | 478.00 | - | 44,066 |
| Jul 3, 2026 | 475.00 | 484.94 | 475.00 | 478.00 | 478.00 | 1.86% | 48,395 |
| Jul 2, 2026 | 465.66 | 476.00 | 465.66 | 469.25 | 469.25 | 0.77% | 38,676 |
| Jul 1, 2026 | 465.66 | 465.66 | 465.66 | 465.66 | 465.66 | - | 11,334 |
| Jun 30, 2026 | 475.00 | 475.00 | 460.00 | 465.66 | 465.66 | -0.41% | 148,573 |
| Jun 26, 2026 | 485.00 | 485.00 | 460.00 | 467.60 | 467.60 | -2.03% | 83,935 |
| Jun 25, 2026 | 464.00 | 480.00 | 464.00 | 477.27 | 477.27 | 2.65% | 84,308 |
| Jun 24, 2026 | 470.10 | 480.99 | 461.00 | 464.96 | 464.96 | -0.88% | 67,425 |
| Jun 23, 2026 | 493.00 | 494.90 | 465.30 | 469.11 | 469.11 | -4.88% | 590,788 |
| Jun 22, 2026 | 476.00 | 497.00 | 475.99 | 493.16 | 493.16 | 3.61% | 149,243 |
| Jun 19, 2026 | 475.99 | 475.99 | 475.99 | 475.99 | 475.99 | - | 4,437 |
| Jun 18, 2026 | 476.00 | 476.00 | 476.00 | 475.99 | 475.99 | -0.63% | 20,032 |
| Jun 17, 2026 | 477.00 | 479.00 | 477.00 | 479.00 | 479.00 | 0.10% | 47,461 |
| Jun 16, 2026 | 478.40 | 480.90 | 472.00 | 478.50 | 478.50 | -0.06% | 98,352 |
| Jun 15, 2026 | 472.00 | 480.00 | 472.00 | 478.77 | 478.77 | 2.16% | 108,270 |
| Jun 12, 2026 | 465.00 | 470.00 | 464.90 | 468.63 | 468.63 | 1.90% | 56,446 |
| Jun 11, 2026 | 460.00 | 466.00 | 454.00 | 459.90 | 459.90 | 0.28% | 92,579 |
| Jun 10, 2026 | 451.00 | 460.00 | 450.00 | 458.61 | 458.61 | 1.91% | 65,648 |
| Jun 9, 2026 | 450.00 | 450.40 | 449.99 | 450.02 | 450.02 | -1.58% | 87,174 |
| Jun 8, 2026 | 460.00 | 460.00 | 456.00 | 457.26 | 457.26 | -0.59% | 18,637 |
| Jun 5, 2026 | 459.40 | 460.00 | 459.00 | 459.96 | 459.96 | 0.56% | 76,000 |
| Jun 4, 2026 | 459.00 | 459.00 | 457.00 | 457.42 | 457.42 | 0.09% | 81,498 |
| Jun 3, 2026 | 456.38 | 458.50 | 456.35 | 457.01 | 457.01 | 0.14% | 42,912 |
| Jun 2, 2026 | 455.00 | 460.00 | 455.00 | 456.38 | 456.38 | 0.36% | 89,578 |
| Jun 1, 2026 | 446.00 | 458.50 | 446.00 | 454.75 | 454.75 | 2.16% | 96,124 |
| May 29, 2026 | 446.00 | 446.00 | 445.00 | 445.13 | 445.13 | -0.07% | 40,660 |
| May 28, 2026 | 444.10 | 446.00 | 444.00 | 445.46 | 445.46 | -0.38% | 27,082 |
| May 27, 2026 | 443.00 | 448.00 | 443.00 | 447.14 | 447.14 | 1.83% | 115,486 |
| May 26, 2026 | 429.99 | 444.00 | 429.99 | 439.09 | 439.09 | 2.11% | 77,031 |
| May 25, 2026 | 430.00 | 433.13 | 430.00 | 430.00 | 430.00 | 1.12% | 74,843 |
| May 22, 2026 | 424.13 | 430.00 | 418.51 | 425.24 | 425.24 | 1.55% | 275,828 |
| May 20, 2026 | 405.00 | 419.99 | 405.00 | 418.74 | 418.74 | 3.98% | 116,751 |
| May 19, 2026 | 393.89 | 407.80 | 393.89 | 402.70 | 402.70 | 3.26% | 144,748 |
| May 18, 2026 | 394.75 | 395.00 | 390.00 | 390.00 | 390.00 | 2.63% | 98,063 |