abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 9.33
+0.33 (3.64%)
At close: Nov 7, 2025
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.08 | 9.69 | 9.08 | 9.33 | 9.33 | 3.64% | 52,214,018 |
| Nov 6, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 5,489,607 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.90 | 0.38% | 2,783,226 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.87 | 8.87 | - | 571,174 |
| Nov 3, 2025 | 8.98 | 8.98 | 8.81 | 8.87 | 8.87 | -1.32% | 5,365,907 |
| Oct 30, 2025 | 8.80 | 9.00 | 8.80 | 8.99 | 8.99 | 2.20% | 12,396,880 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.79 | 8.79 | - | 254,208 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.79 | 0.13% | 3,347,051 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.70 | 8.78 | 8.78 | -0.72% | 7,134,317 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 662,709 |
| Oct 23, 2025 | 8.82 | 8.85 | 8.80 | 8.85 | 8.85 | 0.53% | 5,221,948 |
| Oct 22, 2025 | 8.81 | 8.95 | 8.75 | 8.80 | 8.80 | -1.68% | 2,198,488 |
| Oct 21, 2025 | 8.95 | 8.95 | 8.89 | 8.95 | 8.95 | 1.55% | 2,823,782 |
| Oct 20, 2025 | 8.75 | 8.89 | 8.71 | 8.81 | 8.81 | 1.26% | 3,058,973 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.66% | 3,916,169 |
| Oct 16, 2025 | 8.80 | 9.00 | 8.80 | 8.94 | 8.94 | -0.18% | 2,327,492 |
| Oct 15, 2025 | 9.02 | 9.02 | 9.00 | 8.96 | 8.96 | -0.73% | 1,800,190 |
| Oct 14, 2025 | 9.00 | 9.21 | 9.00 | 9.02 | 9.02 | -2.06% | 4,589,941 |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.21 | 9.21 | - | 589,076 |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.21 | 9.21 | - | 487,414 |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.21 | 9.21 | - | 438,044 |
| Oct 8, 2025 | 9.20 | 9.20 | 9.20 | 9.21 | 9.21 | - | 271,717 |
| Oct 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 256,873 |
| Oct 6, 2025 | 9.26 | 9.26 | 9.20 | 9.21 | 9.21 | -0.89% | 2,199,267 |
| Oct 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 150,395 |
| Oct 2, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 488,563 |
| Oct 1, 2025 | 9.25 | 9.40 | 9.25 | 9.29 | 9.29 | 1.20% | 2,724,318 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.20 | 9.18 | 9.18 | -1.75% | 1,980,461 |
| Sep 29, 2025 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -0.55% | 5,281,803 |
| 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 |