Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile · Delayed Price · Currency is CLP 369.99
+5.09 (1.39%)
Feb 18, 2026, 1:44 PM CLT
Aguas Andinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 374.00 | 374.68 | 370.00 | 370.00 | 370.00 | 0.27% | 2,021,475 |
| Dec 30, 2025 | 369.89 | 371.00 | 367.01 | 369.00 | 369.00 | -0.24% | 1,707,911 |
| Dec 29, 2025 | 374.80 | 374.80 | 369.00 | 369.89 | 369.89 | -0.03% | 3,523,248 |
| Dec 26, 2025 | 364.00 | 371.06 | 364.00 | 370.00 | 370.00 | 1.51% | 7,230,226 |
| Dec 24, 2025 | 368.00 | 368.01 | 364.11 | 364.51 | 364.51 | -0.54% | 995,856 |
| Dec 23, 2025 | 370.00 | 370.00 | 364.92 | 366.50 | 366.50 | -0.95% | 5,915,798 |
| Dec 22, 2025 | 366.70 | 370.00 | 358.00 | 370.00 | 370.00 | 1.92% | 8,344,704 |
| Dec 19, 2025 | 364.99 | 370.00 | 363.03 | 363.03 | 363.03 | 0.28% | 6,909,671 |
| Dec 18, 2025 | 362.01 | 365.98 | 358.85 | 362.00 | 362.00 | - | 3,882,809 |
| Dec 17, 2025 | 370.00 | 370.00 | 360.00 | 361.99 | 361.99 | -1.90% | 6,420,066 |
| Dec 16, 2025 | 372.00 | 372.99 | 365.37 | 369.00 | 369.00 | -0.27% | 7,780,975 |
| Dec 15, 2025 | 373.05 | 375.00 | 365.76 | 370.00 | 370.00 | -0.40% | 1,431,455 |
| Dec 12, 2025 | 371.99 | 375.44 | 368.15 | 371.49 | 371.49 | -0.13% | 10,164,520 |
| Dec 11, 2025 | 368.00 | 375.00 | 365.81 | 371.99 | 371.99 | 1.08% | 4,759,309 |
| Dec 10, 2025 | 368.00 | 368.39 | 365.02 | 368.00 | 368.00 | 0.41% | 2,232,225 |
| Dec 9, 2025 | 369.98 | 369.98 | 366.50 | 366.50 | 366.50 | -0.94% | 2,108,254 |
| Dec 5, 2025 | 370.00 | 371.99 | 367.01 | 369.98 | 369.98 | 0.54% | 3,347,246 |
| Dec 4, 2025 | 366.29 | 371.90 | 365.98 | 368.00 | 368.00 | 1.10% | 5,523,843 |