Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 445.13
-0.33 (-0.07%)
At close: May 29, 2026
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.02% | 134,212 |
| May 14, 2026 | 380.00 | 380.90 | 380.00 | 379.91 | 379.91 | -2.18% | 57,064 |
| May 13, 2026 | 379.00 | 379.00 | 379.00 | 388.37 | 388.37 | - | 18,388 |
| May 12, 2026 | 388.37 | 388.37 | 388.37 | 388.37 | 388.37 | - | 1,673 |
| May 11, 2026 | 386.00 | 386.00 | 372.00 | 388.37 | 388.37 | 4.30% | 21,174 |
| May 8, 2026 | 380.00 | 390.00 | 380.00 | 388.37 | 372.37 | 2.21% | 179,200 |
| May 7, 2026 | 375.00 | 375.00 | 375.00 | 379.99 | 364.34 | - | 16,510 |
| May 6, 2026 | 362.00 | 380.00 | 362.00 | 379.99 | 364.34 | 4.97% | 91,452 |
| May 5, 2026 | 362.01 | 362.01 | 362.00 | 362.00 | 347.09 | -0.60% | 37,131 |
| May 4, 2026 | 362.10 | 362.10 | 362.00 | 364.18 | 349.18 | -1.53% | 23,046 |
| Apr 30, 2026 | 375.00 | 375.00 | 370.50 | 369.83 | 354.59 | - | 17,261 |
| Apr 29, 2026 | 370.00 | 370.00 | 369.00 | 369.83 | 354.59 | -0.94% | 83,617 |
| Apr 28, 2026 | 367.00 | 373.00 | 367.00 | 373.35 | 357.97 | 1.74% | 99,727 |
| Apr 27, 2026 | 368.00 | 368.00 | 365.00 | 366.98 | 351.86 | -0.23% | 2,399,850 |
| Apr 24, 2026 | 382.00 | 382.00 | 360.00 | 367.83 | 352.68 | -4.49% | 291,070 |
| Apr 23, 2026 | 385.05 | 385.05 | 385.00 | 385.14 | 369.27 | -3.19% | 28,794 |
| Apr 22, 2026 | 397.82 | 397.82 | 397.82 | 397.82 | 381.43 | - | 7,377 |
| Apr 21, 2026 | 397.00 | 398.00 | 397.00 | 397.82 | 381.43 | -0.38% | 39,034 |
| Apr 20, 2026 | 380.25 | 400.00 | 380.25 | 399.32 | 382.87 | 2.13% | 69,842 |
| Apr 17, 2026 | 390.00 | 394.00 | 381.00 | 390.99 | 374.88 | -0.69% | 108,344 |
| Apr 16, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 377.48 | - | 827 |
| Apr 15, 2026 | 395.00 | 395.00 | 390.00 | 393.70 | 377.48 | -0.07% | 82,225 |
| Apr 14, 2026 | 395.00 | 395.00 | 391.00 | 393.98 | 377.75 | -0.26% | 123,018 |
| Apr 13, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 378.73 | -0.43% | 64,740 |
| Apr 10, 2026 | 396.00 | 396.00 | 396.00 | 396.71 | 380.37 | - | 12,196 |
| Apr 9, 2026 | 400.00 | 400.00 | 399.99 | 396.71 | 380.37 | - | 10,809 |
| Apr 8, 2026 | 392.00 | 399.99 | 390.03 | 396.71 | 380.37 | 1.71% | 60,081 |
| Apr 7, 2026 | 395.00 | 395.00 | 395.00 | 390.03 | 373.96 | - | 6,821 |
| Apr 6, 2026 | 393.00 | 393.00 | 390.00 | 390.03 | 373.96 | -0.85% | 34,365 |
| Apr 2, 2026 | 394.00 | 394.00 | 391.00 | 393.38 | 377.17 | - | 15,477 |
| Apr 1, 2026 | 390.00 | 391.00 | 390.00 | 393.38 | 377.17 | 2.12% | 26,051 |
| Mar 31, 2026 | 373.00 | 390.00 | 373.00 | 385.20 | 369.33 | 2.52% | 56,772 |
| Mar 30, 2026 | 375.74 | 375.74 | 375.74 | 375.74 | 360.26 | - | 3,519 |
| Mar 27, 2026 | 376.40 | 376.40 | 376.40 | 375.74 | 360.26 | - | 9,735 |
| Mar 26, 2026 | 376.92 | 377.00 | 374.00 | 375.74 | 360.26 | -0.31% | 21,900 |
| Mar 25, 2026 | 380.00 | 382.00 | 377.00 | 376.92 | 361.39 | - | 16,996 |
| Mar 24, 2026 | 380.00 | 380.00 | 376.00 | 376.92 | 361.39 | -0.81% | 77,372 |
| Mar 23, 2026 | 381.00 | 384.81 | 380.00 | 380.00 | 364.34 | -0.46% | 194,403 |
| Mar 20, 2026 | 390.00 | 390.00 | 381.50 | 381.75 | 366.02 | -3.11% | 82,350 |
| Mar 19, 2026 | 393.00 | 394.00 | 393.00 | 394.00 | 377.77 | -0.17% | 58,106 |
| Mar 18, 2026 | 395.00 | 395.00 | 395.00 | 394.68 | 378.42 | 0.89% | 65,322 |
| Mar 17, 2026 | 398.00 | 398.00 | 391.00 | 391.20 | 375.08 | -0.65% | 39,363 |