abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 8.70
-0.24 (-2.66%)
At close: Oct 17, 2025
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |