Automatic Data Processing, Inc. (SNSE:ADPCL)
Chile · Delayed Price · Currency is CLP 294,770
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:ADPCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 294,770.00 | 294,770.00 | 294,770.00 | 294,770.00 | 294,770.00 | - | - |
| Nov 4, 2026 | 294,770.00 | 294,770.00 | 294,770.00 | 294,770.00 | 294,770.00 | - | - |
| Nov 3, 2026 | 294,770.00 | 294,770.00 | 294,770.00 | 294,770.00 | 294,770.00 | -1.55% | - |
| Nov 2, 2026 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | - | - |
| Oct 30, 2026 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | - | - |
| Oct 29, 2026 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | - | - |
| Oct 28, 2026 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | - | - |
| Oct 27, 2026 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | 299,400.00 | 6.24% | - |
| Oct 26, 2026 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | - | - |
| Oct 23, 2026 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | - | 1 |
| Oct 22, 2026 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | - | - |
| Oct 21, 2026 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | - | - |
| Oct 20, 2026 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | 281,820.00 | 4.15% | - |
| Oct 19, 2026 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | - | - |
| Oct 16, 2026 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | - | - |
| Oct 15, 2026 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | - | - |
| Oct 14, 2026 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | 270,600.00 | 6.39% | - |
| Oct 13, 2026 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | - | - |
| Oct 9, 2026 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | - | - |
| Oct 8, 2026 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | - | - |
| Oct 7, 2026 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | - | - |
| Oct 6, 2026 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | 254,340.00 | 0.19% | - |
| Oct 5, 2026 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | - | - |
| Oct 2, 2026 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | - | - |
| Oct 1, 2026 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | - | - |
| Sep 30, 2026 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | - | - |
| Sep 29, 2026 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | 253,870.00 | -1.21% | - |
| Sep 28, 2026 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | - | - |
| Sep 25, 2026 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | - | - |
| Sep 24, 2026 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | - | - |
| Sep 23, 2026 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | - | - |
| Sep 22, 2026 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | 256,980.00 | -2.98% | - |
| Sep 21, 2026 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | - | - |
| Sep 17, 2026 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | - | - |
| Sep 16, 2026 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | - | - |
| Sep 15, 2026 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | 6.60% | - |
| Sep 14, 2026 | 248,480.00 | 248,480.00 | 248,480.00 | 248,480.00 | 248,480.00 | - | - |
| Sep 11, 2026 | 248,480.00 | 248,480.00 | 248,480.00 | 248,480.00 | 248,480.00 | 0.65% | - |
| Sep 10, 2026 | 248,480.00 | 248,480.00 | 248,480.00 | 248,480.00 | 246,883.31 | - | - |
| Sep 9, 2026 | 248,480.00 | 248,480.00 | 248,480.00 | 248,480.00 | 246,883.31 | -4.01% | - |
| Sep 8, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Sep 7, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Sep 4, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Sep 3, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Sep 2, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Sep 1, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Aug 31, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Aug 28, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Aug 27, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |
| Aug 26, 2026 | 258,850.00 | 258,850.00 | 258,850.00 | 258,850.00 | 257,186.67 | - | - |