Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile · Delayed Price · Currency is CLP 355.00
0.00 (0.00%)
At close: Apr 23, 2026
Aguas Andinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 357.00 | 358.45 | 353.27 | 355.00 | 355.00 | - | 2,808,182 |
| Apr 22, 2026 | 361.99 | 361.99 | 355.00 | 355.00 | 355.00 | -0.56% | 3,420,510 |
| Apr 21, 2026 | 361.00 | 361.00 | 356.01 | 357.00 | 357.00 | -0.45% | 3,010,892 |
| Apr 20, 2026 | 362.20 | 364.00 | 356.22 | 358.60 | 358.60 | -0.64% | 13,880,060 |
| Apr 17, 2026 | 362.00 | 364.96 | 360.69 | 360.90 | 360.90 | -0.30% | 6,423,420 |
| Apr 16, 2026 | 364.58 | 364.58 | 360.00 | 362.00 | 362.00 | 0.28% | 10,664,620 |
| Apr 15, 2026 | 360.00 | 362.78 | 355.47 | 361.00 | 361.00 | 1.11% | 7,812,162 |
| Apr 14, 2026 | 353.00 | 359.00 | 353.00 | 357.02 | 357.02 | 1.28% | 31,571,750 |
| Apr 13, 2026 | 352.99 | 354.99 | 352.10 | 352.50 | 352.50 | 0.14% | 28,591,170 |
| Apr 10, 2026 | 354.90 | 354.90 | 352.00 | 352.00 | 352.00 | -0.14% | 10,845,150 |
| Apr 9, 2026 | 352.00 | 352.93 | 351.02 | 352.49 | 352.49 | 0.65% | 1,759,494 |
| Apr 8, 2026 | 354.90 | 356.19 | 350.20 | 350.20 | 350.20 | 0.06% | 5,453,233 |
| Apr 7, 2026 | 352.00 | 354.48 | 348.67 | 350.00 | 350.00 | -0.49% | 2,249,777 |
| Apr 6, 2026 | 355.30 | 355.30 | 350.90 | 351.73 | 351.73 | -0.16% | 2,955,666 |
| Apr 2, 2026 | 352.32 | 354.99 | 349.95 | 352.30 | 352.30 | -0.40% | 7,149,488 |
| Apr 1, 2026 | 355.00 | 358.90 | 352.75 | 353.70 | 353.70 | -0.08% | 4,643,111 |
| Mar 31, 2026 | 361.00 | 361.00 | 349.59 | 354.00 | 354.00 | 1.14% | 6,311,717 |
| Mar 30, 2026 | 350.00 | 353.00 | 346.06 | 350.00 | 350.00 | 0.29% | 1,174,029 |
| Mar 27, 2026 | 350.00 | 350.00 | 348.20 | 349.00 | 349.00 | 0.29% | 4,801,358 |
| Mar 26, 2026 | 355.00 | 355.00 | 345.87 | 348.00 | 348.00 | 0.29% | 15,932,270 |
| Mar 25, 2026 | 349.00 | 350.50 | 345.50 | 347.00 | 347.00 | -0.57% | 8,390,849 |
| Mar 24, 2026 | 350.64 | 350.64 | 345.00 | 349.00 | 349.00 | -0.73% | 5,052,222 |
| Mar 23, 2026 | 350.00 | 353.75 | 344.95 | 351.55 | 351.55 | 1.90% | 4,624,603 |
| Mar 20, 2026 | 369.00 | 369.00 | 345.00 | 345.00 | 345.00 | -6.76% | 9,431,573 |
| Mar 19, 2026 | 353.00 | 370.00 | 347.01 | 370.00 | 370.00 | 4.95% | 13,815,180 |
| Mar 18, 2026 | 353.01 | 355.17 | 350.00 | 352.55 | 352.55 | -0.69% | 3,381,752 |
| Mar 17, 2026 | 358.00 | 360.00 | 350.80 | 355.00 | 355.00 | - | 4,069,203 |
| Mar 16, 2026 | 356.01 | 357.99 | 352.50 | 355.00 | 355.00 | -0.09% | 2,945,237 |
| 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% | 14,197,750 |
| 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% | 10,143,420 |
| 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 |