abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 9.19
-0.31 (-3.31%)
At close: Oct 6, 2026
abc S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.27 | 9.27 | 9.13 | 9.19 | 9.19 | -3.31% | 2,704,293 |
| Oct 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 774,547 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 138,312 |
| Oct 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 79,118 |
| Sep 30, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | -5.88% | 567,650 |
| Sep 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100,050 |
| Sep 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 34,392 |
| Sep 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 2,268,151 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 761,947 |
| Sep 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 41,144 |
| Sep 22, 2026 | 10.20 | 10.49 | 10.20 | 10.49 | 10.49 | 5.02% | 3,298,895 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 3.51% | 1,476,282 |
| Sep 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 394,402 |
| Sep 15, 2026 | 9.21 | 9.65 | 9.21 | 9.65 | 9.65 | -3.02% | 2,733,778 |
| Sep 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 23,451 |
| Sep 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 217,304 |
| Sep 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 98,165 |
| Sep 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 735,768 |
| Sep 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.70% | 110,510 |
| Sep 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,551 |
| Sep 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 204,386 |
| Sep 2, 2026 | 9.00 | 10.30 | 9.00 | 10.02 | 10.02 | -3.65% | 3,148,118 |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 480,839 |
| Aug 31, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | -5.45% | 3,260,175 |
| Aug 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 39,689 |
| 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 |