Apple Inc. (SNSE:AAPLCL)
Chile · Delayed Price · Currency is CLP 295,000
+11,150 (3.93%)
At close: Sep 1, 2026
SNSE:AAPLCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 295,000.00 | 295,000.00 | 295,000.00 | 295,000.00 | 295,000.00 | 3.93% | 9 |
| Aug 31, 2026 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | - | - |
| Aug 28, 2026 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | - | - |
| Aug 27, 2026 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | - | - |
| Aug 26, 2026 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | - | - |
| Aug 25, 2026 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | 283,850.00 | 1.60% | - |
| Aug 24, 2026 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | - | - |
| Aug 21, 2026 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | - | - |
| Aug 20, 2026 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | - | 1 |
| Aug 19, 2026 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | - | - |
| Aug 18, 2026 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | 279,370.00 | -1.09% | - |
| Aug 17, 2026 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | - | - |
| Aug 14, 2026 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | - | - |
| Aug 13, 2026 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | - | - |
| Aug 12, 2026 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | - | - |
| Aug 11, 2026 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | 282,460.00 | -0.02% | 1 |
| Aug 10, 2026 | 282,530.00 | 282,530.00 | 282,530.00 | 282,530.00 | 282,530.00 | 0.09% | 1 |
| Aug 7, 2026 | 282,530.00 | 282,530.00 | 282,530.00 | 282,530.00 | 282,283.31 | - | - |
| Aug 6, 2026 | 282,530.00 | 282,530.00 | 282,530.00 | 282,530.00 | 282,283.31 | - | 1 |
| Aug 5, 2026 | 282,500.00 | 282,500.00 | 282,500.00 | 282,530.00 | 282,283.31 | - | 2 |
| Aug 4, 2026 | 282,530.00 | 282,530.00 | 282,530.00 | 282,530.00 | 282,283.31 | -11.11% | 10 |
| Aug 3, 2026 | 317,840.00 | 317,840.00 | 317,840.00 | 317,840.00 | 317,562.48 | - | - |
| Jul 31, 2026 | 280,000.00 | 280,000.00 | 280,000.00 | 317,840.00 | 317,562.48 | - | 7 |
| Jul 30, 2026 | 317,840.00 | 317,840.00 | 317,840.00 | 317,840.00 | 317,562.48 | - | - |
| Jul 29, 2026 | 317,840.00 | 317,840.00 | 317,840.00 | 317,840.00 | 317,562.48 | - | - |
| Jul 28, 2026 | 317,840.00 | 317,840.00 | 317,840.00 | 317,840.00 | 317,562.48 | 3.93% | - |
| Jul 27, 2026 | 305,810.00 | 305,810.00 | 305,810.00 | 305,810.00 | 305,542.98 | - | - |
| Jul 24, 2026 | 305,810.00 | 305,810.00 | 305,810.00 | 305,810.00 | 305,542.98 | - | 1 |
| Jul 23, 2026 | 305,810.00 | 305,810.00 | 305,810.00 | 305,810.00 | 305,542.98 | - | - |
| Jul 22, 2026 | 305,810.00 | 305,810.00 | 305,810.00 | 305,810.00 | 305,542.98 | - | - |
| Jul 21, 2026 | 305,810.00 | 305,810.00 | 305,810.00 | 305,810.00 | 305,542.98 | 21.21% | 10 |
| Jul 20, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 17, 2026 | 309,210.00 | 309,210.00 | 309,210.00 | 252,300.00 | 252,079.70 | - | 4 |
| Jul 15, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 14, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 13, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 10, 2026 | 294,000.00 | 294,000.00 | 294,000.00 | 252,300.00 | 252,079.70 | - | 1 |
| Jul 9, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 8, 2026 | 294,690.00 | 294,690.00 | 294,690.00 | 252,300.00 | 252,079.70 | - | 8 |
| Jul 7, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 6, 2026 | 290,000.00 | 290,000.00 | 289,800.00 | 252,300.00 | 252,079.70 | - | 27 |
| Jul 3, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jul 2, 2026 | 265,400.00 | 265,400.00 | 265,400.00 | 252,300.00 | 252,079.70 | - | 1 |
| Jul 1, 2026 | 273,100.00 | 273,100.00 | 273,100.00 | 252,300.00 | 252,079.70 | - | 9 |
| Jun 30, 2026 | 260,920.00 | 264,530.00 | 260,920.00 | 252,300.00 | 252,079.70 | - | 8 |
| Jun 26, 2026 | 254,000.00 | 254,000.00 | 254,000.00 | 252,300.00 | 252,079.70 | - | 2 |
| Jun 25, 2026 | 267,000.00 | 267,000.00 | 254,000.00 | 252,300.00 | 252,079.70 | - | 11 |
| Jun 24, 2026 | 270,000.00 | 270,000.00 | 270,000.00 | 252,300.00 | 252,079.70 | - | 1 |
| Jun 23, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |
| Jun 22, 2026 | 252,300.00 | 252,300.00 | 252,300.00 | 252,300.00 | 252,079.70 | - | - |