Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 625.00
+9.92 (1.61%)
At close: Aug 28, 2026
SNSE:AAISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 635.00 | 640.00 | 627.00 | 628.53 | 628.53 | 0.56% | 100,194 |
| Aug 28, 2026 | 624.00 | 625.00 | 620.00 | 625.00 | 625.00 | 1.61% | 26,487 |
| Aug 27, 2026 | 605.00 | 615.20 | 590.00 | 615.08 | 615.08 | -0.20% | 425,472 |
| Aug 26, 2026 | 628.00 | 630.00 | 607.00 | 616.29 | 616.29 | -1.50% | 212,104 |
| Aug 25, 2026 | 602.00 | 630.00 | 602.00 | 625.68 | 625.68 | 6.92% | 209,933 |
| Aug 24, 2026 | 585.00 | 590.00 | 583.00 | 585.18 | 585.18 | 1.77% | 41,786 |
| Aug 21, 2026 | 567.00 | 575.00 | 567.00 | 575.00 | 575.00 | 1.55% | 75,198 |
| Aug 20, 2026 | 530.00 | 570.00 | 530.00 | 566.21 | 566.21 | 0.33% | 148,617 |
| Aug 19, 2026 | 569.00 | 569.00 | 560.00 | 564.33 | 564.33 | 1.71% | 81,479 |
| Aug 18, 2026 | 545.00 | 555.00 | 538.57 | 554.82 | 554.82 | 3.02% | 177,200 |
| Aug 17, 2026 | 510.00 | 548.00 | 510.00 | 538.57 | 538.57 | 5.27% | 176,286 |
| Aug 14, 2026 | 504.00 | 525.00 | 504.00 | 511.59 | 511.59 | 1.82% | 108,786 |
| Aug 13, 2026 | 502.00 | 505.00 | 502.00 | 502.47 | 502.47 | 0.56% | 76,405 |
| Aug 12, 2026 | 489.00 | 500.00 | 489.00 | 499.68 | 499.68 | 2.18% | 152,440 |
| Aug 11, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0.20% | 33,627 |
| Aug 10, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0.15% | 31,200 |
| Aug 7, 2026 | 489.00 | 489.00 | 485.00 | 487.26 | 487.26 | 0.47% | 135,977 |
| Aug 6, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1.04% | 24,767 |
| Aug 5, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 15,457 |
| Aug 4, 2026 | 470.00 | 480.00 | 469.70 | 480.00 | 480.00 | 2.21% | 163,507 |
| Aug 3, 2026 | 470.00 | 479.90 | 468.00 | 469.60 | 469.60 | -0.08% | 49,988 |
| Jul 31, 2026 | 470.00 | 470.00 | 470.00 | 469.99 | 469.99 | 0.73% | 59,526 |
| Jul 30, 2026 | 463.00 | 470.00 | 463.00 | 466.57 | 466.57 | 0.10% | 242,179 |
| 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 |