Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile · Delayed Price · Currency is CLP 483.90
-0.63 (-0.13%)
At close: Jul 9, 2026
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |