abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 9.40
-0.30 (-3.09%)
At close: Sep 26, 2025
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.69 | 9.69 | 9.20 | 9.40 | 9.40 | -3.09% | 7,990,067 |
| Sep 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 335,362 |
| Sep 24, 2025 | 9.56 | 9.70 | 9.56 | 9.70 | 9.70 | 0.52% | 2,440,540 |
| Sep 23, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -0.82% | 1,921,518 |
| Sep 22, 2025 | 9.85 | 9.96 | 9.50 | 9.73 | 9.73 | -2.31% | 7,339,350 |
| Sep 17, 2025 | 9.85 | 9.85 | 9.85 | 9.96 | 9.96 | - | 253,340 |
| Sep 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 160,765 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 9.96 | 9.96 | - | 466,092 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 9.96 | 9.96 | -0.18% | 1,227,455 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | -0.32% | 1,575,535 |
| Sep 10, 2025 | 9.99 | 10.10 | 9.90 | 10.01 | 10.01 | -1.96% | 2,591,556 |
| Sep 9, 2025 | 10.20 | 10.25 | 10.19 | 10.21 | 10.21 | 0.69% | 4,626,782 |
| Sep 8, 2025 | 9.90 | 9.90 | 9.90 | 10.14 | 10.14 | - | 428,808 |
| Sep 5, 2025 | 10.10 | 10.15 | 10.00 | 10.14 | 10.14 | 0.80% | 28,021,320 |
| Sep 4, 2025 | 10.10 | 10.10 | 10.00 | 10.06 | 10.06 | 0.20% | 5,358,367 |
| Sep 3, 2025 | 9.74 | 10.10 | 9.74 | 10.04 | 10.04 | 3.08% | 14,233,180 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.50 | 9.74 | 9.74 | 0.04% | 3,028,325 |
| Sep 1, 2025 | 10.00 | 10.09 | 9.30 | 9.74 | 9.74 | -3.60% | 16,919,910 |
| Aug 29, 2025 | 10.03 | 10.10 | 10.03 | 10.10 | 10.10 | -0.88% | 1,433,472 |
| Aug 28, 2025 | 10.39 | 10.40 | 10.12 | 10.19 | 10.19 | -0.10% | 9,130,823 |
| Aug 27, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 1.80% | 42,820,000 |
| Aug 26, 2025 | 9.90 | 10.10 | 9.90 | 10.02 | 10.02 | -1.47% | 5,354,871 |
| Aug 25, 2025 | 10.20 | 10.20 | 10.13 | 10.17 | 10.17 | 0.49% | 3,920,117 |
| Aug 22, 2025 | 10.00 | 10.20 | 9.90 | 10.12 | 10.12 | 1.21% | 24,120,390 |
| Aug 21, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | 1.00% | 15,115,140 |
| Aug 20, 2025 | 9.68 | 9.95 | 9.68 | 9.90 | 9.90 | 1.26% | 6,891,505 |
| Aug 19, 2025 | 10.10 | 10.10 | 9.70 | 9.78 | 9.78 | 0.80% | 11,255,530 |
| Aug 18, 2025 | 9.11 | 9.75 | 9.10 | 9.70 | 9.70 | 6.92% | 48,926,810 |
| Aug 14, 2025 | 9.19 | 9.20 | 8.80 | 9.07 | 9.07 | -1.26% | 2,099,370 |
| Aug 13, 2025 | 9.00 | 9.30 | 9.00 | 9.19 | 9.19 | 2.08% | 10,900,330 |
| Aug 12, 2025 | 9.14 | 9.20 | 9.00 | 9.00 | 9.00 | -1.54% | 12,583,880 |
| Aug 11, 2025 | 9.12 | 9.36 | 9.00 | 9.14 | 9.14 | 0.51% | 10,476,120 |
| Aug 8, 2025 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 5.06% | 16,108,020 |
| Aug 7, 2025 | 9.00 | 9.10 | 8.60 | 8.66 | 8.66 | -4.11% | 6,314,457 |
| Aug 6, 2025 | 9.06 | 9.10 | 8.95 | 9.03 | 9.03 | -4.59% | 8,402,101 |
| Aug 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 80,106 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.46 | 9.46 | - | 367,106 |
| Aug 1, 2025 | 9.50 | 9.50 | 9.10 | 9.46 | 9.46 | -1.44% | 4,359,238 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -3.64% | 3,936,625 |
| Jul 30, 2025 | 9.99 | 10.00 | 9.90 | 9.96 | 9.96 | 0.99% | 3,413,577 |
| Jul 29, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 175,550 |
| Jul 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 51,096 |
| Jul 25, 2025 | 9.80 | 10.00 | 9.80 | 9.87 | 9.87 | -2.90% | 1,329,931 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.00 | 10.16 | 10.16 | -0.39% | 5,084,370 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 438,996 |
| Jul 22, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.63% | 1,514,425 |
| Jul 21, 2025 | 9.91 | 10.00 | 9.91 | 9.94 | 9.94 | -1.01% | 1,031,960 |
| Jul 18, 2025 | 9.95 | 10.04 | 9.95 | 10.04 | 10.04 | - | 719,116 |
| Jul 17, 2025 | 10.00 | 10.10 | 10.00 | 10.04 | 10.04 | 1.48% | 3,563,459 |
| Jul 15, 2025 | 10.31 | 10.31 | 9.86 | 9.89 | 9.89 | -4.03% | 1,864,393 |