abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 9.50
0.00 (0.00%)
At close: Aug 6, 2026
abc S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 10.01 | 10.01 | 10.01 | 10.48 | 10.48 | - | 369,090 |
| Jun 15, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 144,793 |
| Jun 12, 2026 | 10.38 | 10.80 | 10.38 | 10.48 | 10.48 | - | 370,289 |
| Jun 11, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 12,545 |
| Jun 10, 2026 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | -2.51% | 2,270,667 |
| Jun 9, 2026 | 10.10 | 10.80 | 10.10 | 10.75 | 10.75 | 4.67% | 5,492,273 |
| Jun 8, 2026 | 10.85 | 10.85 | 10.11 | 10.27 | 10.27 | -6.64% | 5,011,034 |
| Jun 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 67,460 |
| Jun 4, 2026 | 10.94 | 10.94 | 10.80 | 11.00 | 11.00 | - | 381,000 |
| Jun 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4 |
| Jun 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 1,175,970 |
| Jun 1, 2026 | 11.70 | 11.70 | 11.55 | 11.50 | 11.50 | - | 216,063 |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 57,826 |
| May 28, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 2.68% | 1,840,937 |
| May 27, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 2.94% | 2,160,481 |
| May 26, 2026 | 10.45 | 11.00 | 10.45 | 10.88 | 10.88 | -1.09% | 1,159,126 |