Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 390.99
-2.71 (-0.69%)
At close: Apr 17, 2026
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 390.00 | 394.00 | 381.00 | 390.99 | 390.99 | -0.69% | 108,344 |
| Apr 16, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - | 827 |
| Apr 15, 2026 | 395.00 | 395.00 | 390.00 | 393.70 | 393.70 | -0.07% | 82,225 |
| Apr 14, 2026 | 395.00 | 395.00 | 391.00 | 393.98 | 393.98 | -0.26% | 123,018 |
| Apr 13, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | -0.43% | 64,740 |
| Apr 10, 2026 | 396.00 | 396.00 | 396.00 | 396.71 | 396.71 | - | 12,196 |
| Apr 9, 2026 | 400.00 | 400.00 | 399.99 | 396.71 | 396.71 | - | 10,809 |
| Apr 8, 2026 | 392.00 | 399.99 | 390.03 | 396.71 | 396.71 | 1.71% | 60,081 |
| Apr 7, 2026 | 395.00 | 395.00 | 395.00 | 390.03 | 390.03 | - | 6,821 |
| Apr 6, 2026 | 393.00 | 393.00 | 390.00 | 390.03 | 390.03 | -0.85% | 34,365 |
| Apr 2, 2026 | 394.00 | 394.00 | 391.00 | 393.38 | 393.38 | - | 15,477 |
| Apr 1, 2026 | 390.00 | 391.00 | 390.00 | 393.38 | 393.38 | 2.12% | 26,051 |
| Mar 31, 2026 | 373.00 | 390.00 | 373.00 | 385.20 | 385.20 | 2.52% | 56,772 |
| Mar 30, 2026 | 375.74 | 375.74 | 375.74 | 375.74 | 375.74 | - | 3,519 |
| Mar 27, 2026 | 376.40 | 376.40 | 376.40 | 375.74 | 375.74 | - | 9,735 |
| Mar 26, 2026 | 376.92 | 377.00 | 374.00 | 375.74 | 375.74 | -0.31% | 21,900 |
| Mar 25, 2026 | 380.00 | 382.00 | 377.00 | 376.92 | 376.92 | - | 16,996 |
| Mar 24, 2026 | 380.00 | 380.00 | 376.00 | 376.92 | 376.92 | -0.81% | 77,372 |
| Mar 23, 2026 | 381.00 | 384.81 | 380.00 | 380.00 | 380.00 | -0.46% | 194,403 |
| Mar 20, 2026 | 390.00 | 390.00 | 381.50 | 381.75 | 381.75 | -3.11% | 82,350 |
| Mar 19, 2026 | 393.00 | 394.00 | 393.00 | 394.00 | 394.00 | -0.17% | 58,106 |
| Mar 18, 2026 | 395.00 | 395.00 | 395.00 | 394.68 | 394.68 | 0.89% | 65,322 |
| Mar 17, 2026 | 398.00 | 398.00 | 391.00 | 391.20 | 391.20 | -0.65% | 39,363 |
| Mar 16, 2026 | 392.90 | 392.90 | 392.90 | 393.74 | 393.74 | - | 17,776 |
| Mar 13, 2026 | 379.00 | 393.90 | 379.00 | 393.74 | 393.74 | 2.30% | 74,382 |
| Mar 12, 2026 | 400.00 | 400.00 | 383.00 | 384.88 | 384.88 | -2.67% | 210,044 |
| Mar 11, 2026 | 391.00 | 398.99 | 391.00 | 395.45 | 395.45 | 1.23% | 92,315 |
| Mar 10, 2026 | 390.00 | 391.00 | 390.00 | 390.64 | 390.64 | 1.61% | 49,356 |
| Mar 9, 2026 | 384.00 | 385.00 | 384.00 | 384.46 | 384.46 | -0.14% | 107,824 |
| Mar 6, 2026 | 386.99 | 386.99 | 385.00 | 385.00 | 385.00 | -0.22% | 38,730 |
| Mar 5, 2026 | 390.00 | 390.00 | 382.00 | 385.84 | 385.84 | -0.44% | 52,629 |
| Mar 4, 2026 | 379.46 | 390.02 | 379.00 | 387.54 | 387.54 | 2.12% | 140,435 |
| Mar 3, 2026 | 395.00 | 395.50 | 375.00 | 379.48 | 379.48 | -5.06% | 140,932 |
| Mar 2, 2026 | 400.00 | 400.00 | 399.00 | 399.71 | 399.71 | -0.48% | 45,827 |
| Feb 27, 2026 | 397.50 | 404.00 | 386.00 | 401.63 | 401.63 | 0.18% | 99,373 |
| Feb 26, 2026 | 404.00 | 404.00 | 397.00 | 400.89 | 400.89 | -0.58% | 31,445 |
| Feb 25, 2026 | 395.00 | 405.00 | 395.00 | 403.23 | 403.23 | 2.86% | 56,793 |
| Feb 24, 2026 | 385.30 | 392.00 | 385.30 | 392.00 | 392.00 | 1.64% | 62,774 |
| Feb 23, 2026 | 389.23 | 390.02 | 382.50 | 385.67 | 385.67 | 0.08% | 175,142 |
| Feb 20, 2026 | 391.00 | 391.00 | 384.90 | 385.38 | 385.38 | -1.85% | 224,082 |
| Feb 19, 2026 | 400.50 | 400.50 | 387.00 | 392.65 | 392.65 | -2.59% | 89,645 |
| Feb 18, 2026 | 405.00 | 407.00 | 400.00 | 403.08 | 403.08 | -1.12% | 148,811 |
| Feb 17, 2026 | 403.00 | 403.00 | 403.00 | 407.65 | 407.65 | - | 17,985 |
| Feb 16, 2026 | 412.00 | 412.00 | 401.00 | 407.65 | 407.65 | -0.14% | 67,717 |
| Feb 13, 2026 | 410.00 | 410.00 | 409.99 | 408.24 | 408.24 | -1.54% | 41,569 |
| Feb 12, 2026 | 416.00 | 416.00 | 414.97 | 414.62 | 414.62 | -0.34% | 50,575 |
| Feb 11, 2026 | 418.00 | 418.05 | 416.00 | 416.02 | 416.02 | -0.49% | 174,639 |
| Feb 10, 2026 | 418.63 | 418.63 | 418.00 | 418.05 | 418.05 | -0.38% | 20,988 |
| Feb 9, 2026 | 422.00 | 422.00 | 419.00 | 419.63 | 419.63 | -0.60% | 40,567 |
| Feb 6, 2026 | 420.50 | 423.00 | 420.50 | 422.16 | 422.16 | 0.04% | 35,376 |