abc S.A. (SNSE:ABC)
Chile flag Chile · Delayed Price · Currency is CLP
10.15
+0.09 (0.89%)
Last updated: Sep 5, 2025, 10:34 AM CLT

abc S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202510.1010.1010.0010.06-0.20%5,358,367
Sep 3, 20259.7410.109.7410.04-3.08%14,233,180
Sep 2, 20259.809.809.509.74-0.04%3,028,325
Sep 1, 202510.0010.099.309.74--3.60%16,919,910
Aug 29, 202510.0310.1010.0310.10--0.88%1,433,472
Aug 28, 202510.3910.4010.1210.19--0.10%9,130,823
Aug 27, 202510.0010.3010.0010.20-1.80%42,820,000
Aug 26, 20259.9010.109.9010.02--1.47%5,354,871
Aug 25, 202510.2010.2010.1310.17-0.49%3,920,117
Aug 22, 202510.0010.209.9010.12-1.21%24,120,390
Aug 21, 202510.2010.209.9010.00-1.00%15,115,140
Aug 20, 20259.689.959.689.90-1.26%6,891,505
Aug 19, 202510.1010.109.709.78-0.80%11,255,530
Aug 18, 20259.119.759.109.70-6.92%48,926,810
Aug 14, 20259.199.208.809.07--1.26%2,099,370
Aug 13, 20259.009.309.009.19-2.08%10,900,330
Aug 12, 20259.149.209.009.00--1.54%12,583,880
Aug 11, 20259.129.369.009.14-0.51%10,476,120
Aug 8, 20258.759.108.759.10-5.06%16,108,020
Aug 7, 20259.009.108.608.66--4.11%6,314,457
Aug 6, 20259.069.108.959.03--4.59%8,402,101
Aug 5, 20259.469.469.469.46--80,106
Aug 4, 20259.309.469.309.46--367,106
Aug 1, 20259.509.509.109.46--1.44%4,359,238
Jul 31, 20259.809.809.509.60--3.64%3,936,625
Jul 30, 20259.9910.009.909.96-0.99%3,413,577
Jul 29, 20259.879.879.879.87--175,550
Jul 28, 20259.879.879.879.87--51,096
Jul 25, 20259.8010.009.809.87--2.90%1,329,931
Jul 24, 202510.3010.3010.0010.16--0.39%5,084,370
Jul 23, 202510.2010.2010.2010.20--438,996
Jul 22, 202510.0010.2010.0010.20-2.63%1,514,425
Jul 21, 20259.9110.009.919.94--1.01%1,031,960
Jul 18, 20259.9510.049.9510.04--719,116
Jul 17, 202510.0010.1010.0010.04-1.48%3,563,459
Jul 15, 202510.3110.319.869.89--4.03%1,864,393
Jul 14, 202510.4010.4010.2910.31--4.27%1,942,595
Jul 11, 202510.7710.7710.7710.77--45,247
Jul 10, 202510.8010.8010.7710.77--268,629
Jul 9, 202510.6810.8010.6810.77-0.84%1,125,053
Jul 8, 202510.5010.7010.5010.68-0.47%3,214,071
Jul 7, 202510.8010.8010.6010.63--519,523
Jul 4, 202510.6310.6310.6310.63--62,975
Jul 3, 202510.6510.6510.5010.63--489,936
Jul 2, 202510.7010.7610.6010.63--1.39%2,365,688
Jul 1, 202510.6010.8510.6010.78-3.06%5,543,623
Jun 30, 202510.4910.7010.3010.46--0.29%4,689,827
Jun 27, 202510.8110.8110.4910.49--4.46%3,496,784
Jun 26, 202511.0011.2010.9010.98-0.09%5,344,755
Jun 25, 202511.0011.0010.9010.97-2.05%1,701,305