Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile · Delayed Price · Currency is CLP 327.99
+5.19 (1.61%)
Oct 9, 2026, 3:59 PM CLT
Aguas Andinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 325.00 | 327.99 | 322.81 | 327.99 | 327.99 | 1.61% | 3,073,002 |
| Oct 8, 2026 | 321.00 | 326.00 | 320.00 | 322.80 | 322.80 | 1.16% | 9,144,676 |
| Oct 7, 2026 | 320.51 | 322.00 | 319.05 | 319.10 | 319.10 | -0.28% | 4,116,509 |
| Oct 6, 2026 | 324.96 | 324.96 | 319.50 | 320.00 | 320.00 | - | 18,766,272 |
| Oct 5, 2026 | 326.00 | 327.89 | 318.11 | 320.00 | 320.00 | -1.84% | 4,309,951 |
| Oct 2, 2026 | 321.39 | 326.00 | 318.68 | 326.00 | 326.00 | 2.52% | 2,302,473 |
| Oct 1, 2026 | 321.48 | 321.48 | 315.21 | 318.00 | 318.00 | -1.09% | 1,867,707 |
| Sep 30, 2026 | 323.62 | 327.47 | 316.52 | 321.50 | 321.50 | -0.16% | 4,727,377 |
| Sep 29, 2026 | 328.01 | 329.29 | 319.00 | 322.00 | 322.00 | -1.23% | 8,448,520 |
| Sep 28, 2026 | 326.00 | 329.11 | 323.00 | 326.00 | 326.00 | 0.57% | 1,730,383 |
| Sep 25, 2026 | 328.50 | 330.00 | 323.25 | 324.15 | 324.15 | -1.77% | 2,498,374 |
| Sep 24, 2026 | 334.00 | 334.76 | 328.22 | 329.99 | 329.99 | -1.20% | 2,526,098 |
| Sep 23, 2026 | 338.90 | 338.90 | 331.00 | 334.00 | 334.00 | -0.30% | 8,611,750 |
| Sep 22, 2026 | 331.00 | 339.90 | 331.00 | 335.00 | 335.00 | 0.93% | 8,759,939 |
| Sep 21, 2026 | 336.00 | 340.00 | 330.00 | 331.90 | 331.90 | -0.93% | 8,466,161 |
| Sep 17, 2026 | 327.97 | 335.99 | 327.97 | 335.00 | 335.00 | 2.76% | 10,288,328 |
| Sep 16, 2026 | 324.00 | 329.94 | 324.00 | 326.00 | 326.00 | - | 2,644,150 |
| Sep 15, 2026 | 331.00 | 331.00 | 323.31 | 326.00 | 326.00 | -1.44% | 23,140,368 |
| Sep 14, 2026 | 330.00 | 332.10 | 327.27 | 330.77 | 330.77 | -0.60% | 2,711,456 |
| Sep 11, 2026 | 333.50 | 333.50 | 331.80 | 332.75 | 332.75 | -0.22% | 1,353,771 |
| Sep 10, 2026 | 330.24 | 333.50 | 327.24 | 333.50 | 333.50 | 1.37% | 1,433,162 |
| Sep 9, 2026 | 327.90 | 329.00 | 325.00 | 329.00 | 329.00 | 0.30% | 3,680,978 |
| Sep 8, 2026 | 332.99 | 332.99 | 327.00 | 328.00 | 328.00 | -1.15% | 8,256,986 |
| Sep 7, 2026 | 334.00 | 334.00 | 329.20 | 331.80 | 331.80 | -0.06% | 4,705,179 |
| Sep 4, 2026 | 328.50 | 333.27 | 327.00 | 332.00 | 332.00 | 1.22% | 17,885,724 |
| Sep 3, 2026 | 328.70 | 331.59 | 326.20 | 328.00 | 328.00 | -0.18% | 3,035,927 |
| Sep 2, 2026 | 323.97 | 329.18 | 320.12 | 328.60 | 328.60 | 2.69% | 2,749,237 |
| Sep 1, 2026 | 320.00 | 324.99 | 319.03 | 320.00 | 320.00 | - | 4,572,654 |
| Aug 31, 2026 | 327.70 | 327.70 | 320.00 | 320.00 | 320.00 | -2.35% | 15,447,651 |
| Aug 28, 2026 | 328.23 | 328.74 | 326.26 | 327.70 | 327.70 | -0.40% | 3,102,821 |
| Aug 27, 2026 | 331.30 | 331.30 | 325.30 | 329.00 | 329.00 | -0.60% | 5,156,793 |
| Aug 26, 2026 | 326.00 | 331.00 | 326.00 | 331.00 | 331.00 | 1.53% | 1,696,262 |
| Aug 25, 2026 | 329.90 | 330.00 | 322.98 | 326.00 | 326.00 | -1.21% | 9,082,207 |
| Aug 24, 2026 | 330.00 | 332.17 | 328.50 | 330.00 | 330.00 | - | 4,232,044 |
| Aug 21, 2026 | 335.00 | 335.00 | 326.03 | 330.00 | 330.00 | -0.39% | 8,040,926 |
| Aug 20, 2026 | 332.00 | 335.87 | 330.99 | 331.30 | 331.30 | -0.10% | 4,642,198 |
| Aug 19, 2026 | 335.00 | 335.00 | 330.17 | 331.63 | 331.63 | -0.26% | 4,163,617 |
| Aug 18, 2026 | 336.00 | 336.99 | 331.51 | 332.51 | 332.51 | -1.19% | 3,468,514 |
| Aug 17, 2026 | 335.00 | 337.02 | 330.01 | 336.50 | 336.50 | 0.45% | 25,855,314 |
| Aug 14, 2026 | 334.01 | 337.10 | 333.06 | 335.00 | 335.00 | 0.60% | 3,810,873 |
| Aug 13, 2026 | 334.79 | 336.04 | 328.02 | 333.00 | 333.00 | 0.76% | 33,901,338 |
| Aug 12, 2026 | 337.10 | 337.10 | 337.10 | 330.50 | 330.50 | -1.96% | 64,897 |
| Aug 11, 2026 | 339.50 | 339.50 | 336.00 | 337.10 | 337.10 | -0.71% | 16,518,063 |
| Aug 10, 2026 | 340.05 | 344.00 | 338.01 | 339.50 | 339.50 | -0.15% | 6,183,273 |
| Aug 7, 2026 | 341.48 | 341.50 | 339.51 | 340.00 | 340.00 | -0.43% | 14,898,085 |
| Aug 6, 2026 | 344.90 | 344.90 | 341.00 | 341.48 | 341.48 | - | 54,396,574 |
| Aug 5, 2026 | 343.90 | 343.90 | 339.12 | 341.49 | 341.49 | 0.44% | 7,111,626 |
| Aug 4, 2026 | 342.15 | 343.18 | 339.00 | 340.00 | 340.00 | - | 2,201,384 |
| Aug 3, 2026 | 340.43 | 342.43 | 337.04 | 340.00 | 340.00 | 0.15% | 6,840,036 |
| Jul 31, 2026 | 341.99 | 341.99 | 337.53 | 339.50 | 339.50 | 0.59% | 1,510,169 |