Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile · Delayed Price · Currency is CLP 351.76
+0.76 (0.22%)
Mar 13, 2026, 3:18 PM CLT
Aguas Andinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 354.51 | 359.00 | 350.14 | 355.31 | 355.31 | 1.23% | 3,745,408 |
| Mar 12, 2026 | 353.00 | 355.68 | 349.76 | 351.00 | 351.00 | -0.58% | 10,085,200 |
| Mar 11, 2026 | 355.00 | 355.00 | 349.99 | 353.03 | 353.03 | 0.58% | 14,197,753 |
| Mar 10, 2026 | 359.99 | 359.99 | 351.00 | 351.00 | 351.00 | 0.29% | 5,517,297 |
| Mar 9, 2026 | 359.89 | 359.89 | 348.00 | 350.00 | 350.00 | -2.75% | 4,469,008 |
| Mar 6, 2026 | 354.99 | 359.89 | 347.00 | 359.89 | 359.89 | 1.38% | 3,005,071 |
| Mar 5, 2026 | 364.99 | 364.99 | 352.38 | 354.99 | 354.99 | -1.88% | 2,879,999 |
| Mar 4, 2026 | 349.99 | 361.80 | 346.74 | 361.80 | 361.80 | 4.60% | 5,259,730 |
| Mar 3, 2026 | 356.00 | 357.54 | 342.10 | 345.88 | 345.88 | -2.85% | 10,796,780 |
| Mar 2, 2026 | 368.00 | 368.00 | 356.01 | 356.01 | 356.01 | -3.52% | 4,071,289 |
| Feb 27, 2026 | 370.00 | 370.00 | 364.00 | 369.00 | 369.00 | 0.19% | 10,143,428 |
| Feb 26, 2026 | 370.00 | 373.00 | 367.99 | 368.30 | 368.30 | -0.43% | 9,207,560 |
| Feb 25, 2026 | 374.97 | 376.30 | 368.29 | 369.90 | 369.90 | -1.36% | 2,550,022 |
| Feb 24, 2026 | 370.01 | 375.00 | 366.01 | 375.00 | 375.00 | 1.35% | 4,606,753 |
| Feb 23, 2026 | 361.40 | 370.00 | 361.40 | 370.00 | 370.00 | 1.36% | 1,972,966 |
| Feb 20, 2026 | 367.00 | 369.49 | 363.00 | 365.05 | 365.05 | -0.53% | 2,205,411 |
| Feb 19, 2026 | 371.16 | 372.74 | 366.94 | 367.00 | 367.00 | -1.08% | 4,436,835 |
| Feb 18, 2026 | 368.55 | 374.00 | 367.01 | 371.00 | 371.00 | 1.67% | 4,375,917 |
| Feb 17, 2026 | 370.00 | 373.70 | 355.53 | 364.90 | 364.90 | -1.10% | 5,990,203 |
| Feb 16, 2026 | 376.50 | 376.50 | 367.99 | 368.96 | 368.96 | -2.00% | 4,854,718 |
| Feb 13, 2026 | 379.34 | 384.99 | 373.01 | 376.50 | 376.50 | -0.93% | 9,054,306 |
| Feb 12, 2026 | 389.00 | 389.00 | 380.00 | 380.04 | 380.04 | -0.25% | 2,506,426 |
| Feb 11, 2026 | 389.90 | 389.90 | 381.00 | 381.00 | 381.00 | 0.12% | 4,520,101 |
| Feb 10, 2026 | 390.00 | 390.00 | 378.50 | 380.55 | 380.55 | -0.90% | 10,636,954 |
| Feb 9, 2026 | 393.00 | 393.40 | 384.00 | 384.00 | 384.00 | -2.39% | 3,057,346 |
| Feb 6, 2026 | 390.10 | 393.40 | 384.00 | 393.40 | 393.40 | 0.90% | 5,570,028 |
| Feb 5, 2026 | 392.00 | 392.00 | 386.00 | 389.90 | 389.90 | -0.03% | 3,117,250 |
| Feb 4, 2026 | 392.00 | 394.50 | 388.01 | 390.00 | 390.00 | - | 3,847,667 |
| Feb 3, 2026 | 389.00 | 392.64 | 387.00 | 390.00 | 390.00 | 0.78% | 2,191,485 |
| Feb 2, 2026 | 392.94 | 392.94 | 381.51 | 387.00 | 387.00 | 0.52% | 4,611,187 |
| Jan 30, 2026 | 385.00 | 395.00 | 384.30 | 385.00 | 385.00 | - | 7,160,091 |
| Jan 29, 2026 | 388.01 | 397.00 | 385.00 | 385.00 | 385.00 | -0.39% | 6,664,703 |
| Jan 28, 2026 | 389.90 | 392.96 | 386.50 | 386.50 | 386.50 | -0.39% | 9,166,332 |
| Jan 27, 2026 | 385.89 | 391.72 | 382.00 | 388.00 | 388.00 | 2.11% | 3,507,028 |
| Jan 26, 2026 | 389.99 | 389.99 | 375.50 | 380.00 | 380.00 | -1.53% | 11,792,910 |
| Jan 23, 2026 | 397.00 | 397.00 | 382.60 | 385.90 | 385.90 | -2.75% | 6,653,872 |
| Jan 22, 2026 | 387.96 | 400.00 | 385.01 | 396.80 | 396.80 | 3.06% | 8,555,757 |
| Jan 21, 2026 | 387.98 | 389.40 | 380.51 | 385.00 | 385.00 | 0.50% | 5,672,789 |
| Jan 20, 2026 | 380.12 | 383.10 | 372.00 | 383.10 | 383.10 | 0.78% | 4,213,982 |
| Jan 19, 2026 | 379.00 | 380.84 | 375.02 | 380.12 | 380.12 | 0.30% | 1,867,592 |
| Jan 16, 2026 | 382.99 | 382.99 | 374.00 | 379.00 | 379.00 | - | 3,940,313 |
| Jan 15, 2026 | 377.49 | 379.67 | 377.00 | 379.00 | 379.00 | 0.93% | 17,231,940 |
| Jan 14, 2026 | 375.00 | 377.65 | 372.87 | 375.52 | 375.52 | 0.14% | 32,491,530 |
| Jan 13, 2026 | 375.00 | 377.00 | 374.94 | 375.00 | 375.00 | 0.27% | 8,288,866 |
| Jan 12, 2026 | 379.90 | 379.90 | 371.41 | 374.00 | 374.00 | 0.94% | 8,253,664 |
| Jan 9, 2026 | 375.90 | 375.90 | 370.00 | 370.50 | 370.50 | -0.27% | 4,740,180 |
| Jan 8, 2026 | 376.00 | 376.00 | 371.01 | 371.49 | 371.49 | -1.20% | 4,828,700 |
| Jan 7, 2026 | 375.00 | 376.00 | 371.37 | 376.00 | 376.00 | -0.29% | 6,203,957 |
| Jan 6, 2026 | 373.00 | 378.47 | 373.00 | 377.10 | 377.10 | 1.15% | 17,009,070 |
| Jan 5, 2026 | 375.00 | 375.00 | 369.01 | 372.83 | 372.83 | 0.76% | 3,479,628 |