abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 11.00
0.00 (0.00%)
At close: Aug 26, 2026
abc S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 51,867 |
| Aug 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 34,520 |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 243 |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 524,600 |
| Aug 21, 2026 | 11.00 | 11.42 | 11.00 | 11.00 | 11.00 | - | 828,327 |
| Aug 20, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 2.52% | 621,000 |
| Aug 19, 2026 | 10.00 | 11.00 | 10.00 | 10.73 | 10.73 | -0.37% | 2,625,310 |
| Aug 18, 2026 | 9.70 | 11.00 | 9.70 | 10.77 | 10.77 | 1.60% | 2,986,986 |
| Aug 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 1,125,031 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.25% | 134,208 |
| Aug 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 45 |
| Aug 12, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 0.64% | 1,035,379 |
| Aug 11, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 55,168 |
| Aug 10, 2026 | 9.70 | 9.70 | 9.50 | 9.64 | 9.64 | 1.45% | 3,814,461 |
| Aug 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 411,974 |
| Aug 6, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - | 635,781 |
| Aug 5, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 2.91% | 1,565,766 |
| Aug 4, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 151,513 |
| Aug 3, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 12,817 |
| Jul 31, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 97,787 |
| Jul 30, 2026 | 9.00 | 9.50 | 9.00 | 9.23 | 9.23 | -0.74% | 3,513,978 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 47,056 |
| Jul 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 564,707 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 119,926 |
| Jul 24, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -3.26% | 1,823,830 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -9.43% | 295,764 |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 45,000 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 4,136 |
| Jul 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 276,611 |
| Jul 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 102,157 |
| Jul 13, 2026 | 10.70 | 10.70 | 10.70 | 10.50 | 10.50 | - | 218,453 |
| Jul 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 15,042 |
| Jul 9, 2026 | 10.20 | 10.20 | 10.20 | 10.50 | 10.50 | - | 203,966 |
| Jul 8, 2026 | 10.40 | 10.40 | 10.40 | 10.50 | 10.50 | - | 162,963 |
| Jul 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 6, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 5,295,824 |
| Jul 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,670 |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3,770 |
| Jul 1, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 2.69% | 1,100,711 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.40 | 10.42 | 10.42 | -0.76% | 1,129,012 |
| Jun 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 475,604 |
| Jun 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 22 |
| Jun 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 3,001,300 |
| Jun 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 3.79% | 3,441,205 |
| Jun 22, 2026 | 10.00 | 10.01 | 10.00 | 10.02 | 10.02 | -4.39% | 1,854,281 |
| Jun 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Jun 18, 2026 | 10.50 | 10.50 | 10.50 | 10.48 | 10.48 | - | 641,511 |
| Jun 17, 2026 | 10.50 | 10.50 | 10.12 | 10.48 | 10.48 | - | 458,965 |