Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile · Delayed Price · Currency is CLP 316.00
-12.00 (-3.66%)
May 14, 2026, 4:02 PM CLT
Aguas Andinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 335.00 | 335.00 | 316.00 | 316.00 | 316.00 | -3.66% | 9,359,071 |
| May 13, 2026 | 333.04 | 335.23 | 324.45 | 328.00 | 328.00 | -1.50% | 7,158,331 |
| May 12, 2026 | 330.00 | 334.99 | 327.89 | 332.98 | 332.98 | -0.60% | 7,201,335 |
| May 11, 2026 | 335.98 | 339.00 | 332.84 | 334.99 | 334.99 | 0.07% | 1,951,844 |
| May 8, 2026 | 337.13 | 340.65 | 332.00 | 334.74 | 334.74 | -0.94% | 1,110,591 |
| May 7, 2026 | 338.25 | 345.28 | 337.90 | 337.90 | 337.90 | -0.32% | 3,803,001 |
| May 6, 2026 | 331.00 | 338.99 | 328.92 | 338.99 | 338.99 | 2.72% | 7,056,078 |
| May 5, 2026 | 331.00 | 335.96 | 325.97 | 330.00 | 330.00 | -0.30% | 3,002,399 |
| May 4, 2026 | 336.99 | 336.99 | 330.24 | 331.00 | 331.00 | -2.79% | 11,458,843 |
| Apr 30, 2026 | 339.00 | 344.82 | 335.10 | 340.49 | 340.49 | 0.44% | 7,333,857 |
| Apr 29, 2026 | 349.99 | 349.99 | 336.01 | 339.00 | 339.00 | -2.31% | 4,161,548 |
| Apr 28, 2026 | 353.80 | 354.00 | 346.94 | 347.00 | 347.00 | -1.36% | 2,344,584 |
| Apr 27, 2026 | 353.89 | 353.89 | 347.79 | 351.80 | 351.80 | -2.27% | 4,274,938 |
| Apr 24, 2026 | 358.00 | 359.98 | 356.24 | 359.98 | 349.71 | 1.40% | 1,753,929 |
| Apr 23, 2026 | 355.00 | 361.99 | 353.27 | 355.00 | 344.87 | - | 6,457,493 |
| Apr 22, 2026 | 361.99 | 361.99 | 355.00 | 355.00 | 344.87 | -0.56% | 3,420,510 |
| Apr 21, 2026 | 361.00 | 361.00 | 356.01 | 357.00 | 346.81 | -0.45% | 3,010,892 |
| Apr 20, 2026 | 362.20 | 364.00 | 356.22 | 358.60 | 348.37 | -0.64% | 13,880,062 |
| Apr 17, 2026 | 364.96 | 364.96 | 360.69 | 360.90 | 350.60 | -0.30% | 6,423,420 |
| Apr 16, 2026 | 364.58 | 364.58 | 360.00 | 362.00 | 351.67 | 0.28% | 10,664,629 |
| Apr 15, 2026 | 360.00 | 362.78 | 355.47 | 361.00 | 350.70 | 1.11% | 7,812,162 |
| Apr 14, 2026 | 353.00 | 359.00 | 353.00 | 357.02 | 346.83 | 1.28% | 31,571,753 |
| Apr 13, 2026 | 352.99 | 354.99 | 352.10 | 352.50 | 342.44 | 0.14% | 28,591,174 |
| Apr 10, 2026 | 354.90 | 354.90 | 352.00 | 352.00 | 341.96 | -0.14% | 10,885,152 |
| Apr 9, 2026 | 352.00 | 352.93 | 351.02 | 352.49 | 342.43 | 0.65% | 1,759,494 |
| Apr 8, 2026 | 355.00 | 356.19 | 350.20 | 350.20 | 340.21 | 0.06% | 5,453,233 |
| Apr 7, 2026 | 352.00 | 354.48 | 348.67 | 350.00 | 340.01 | -0.49% | 2,249,777 |
| Apr 6, 2026 | 355.30 | 355.30 | 350.90 | 351.73 | 341.69 | -0.16% | 2,955,666 |
| Apr 2, 2026 | 352.32 | 354.99 | 349.95 | 352.30 | 342.25 | -0.40% | 7,149,488 |
| Apr 1, 2026 | 357.00 | 358.90 | 352.75 | 353.70 | 343.61 | -0.08% | 4,761,557 |
| Mar 31, 2026 | 361.00 | 361.00 | 349.59 | 354.00 | 343.90 | 1.14% | 6,311,717 |
| Mar 30, 2026 | 350.00 | 353.00 | 346.06 | 350.00 | 340.01 | 0.29% | 1,174,029 |
| Mar 27, 2026 | 350.00 | 350.00 | 348.20 | 349.00 | 339.04 | 0.29% | 4,802,342 |
| Mar 26, 2026 | 355.00 | 355.00 | 345.87 | 348.00 | 338.07 | 0.29% | 15,936,412 |
| Mar 25, 2026 | 349.00 | 350.50 | 345.50 | 347.00 | 337.10 | -0.57% | 8,390,849 |
| Mar 24, 2026 | 350.64 | 350.64 | 345.00 | 349.00 | 339.04 | -0.73% | 5,052,222 |
| Mar 23, 2026 | 350.00 | 353.75 | 344.95 | 351.55 | 341.52 | 1.90% | 4,624,603 |
| Mar 20, 2026 | 369.00 | 369.00 | 345.00 | 345.00 | 335.16 | -6.76% | 9,431,573 |
| Mar 19, 2026 | 352.97 | 370.00 | 347.01 | 370.00 | 359.44 | 4.95% | 13,815,185 |
| Mar 18, 2026 | 353.00 | 355.17 | 350.00 | 352.55 | 342.49 | -0.69% | 3,381,752 |
| Mar 17, 2026 | 360.00 | 360.00 | 350.80 | 355.00 | 344.87 | - | 4,069,203 |
| Mar 16, 2026 | 356.00 | 357.99 | 352.50 | 355.00 | 344.87 | -0.09% | 2,945,237 |
| Mar 13, 2026 | 354.51 | 359.00 | 350.14 | 355.31 | 345.17 | 1.23% | 3,745,408 |
| Mar 12, 2026 | 353.00 | 355.68 | 349.76 | 351.00 | 340.99 | -0.58% | 15,798,363 |
| Mar 11, 2026 | 355.00 | 355.00 | 349.99 | 353.03 | 342.96 | 0.58% | 14,197,753 |
| Mar 10, 2026 | 359.99 | 359.99 | 351.00 | 351.00 | 340.99 | 0.29% | 5,517,297 |
| Mar 9, 2026 | 359.89 | 359.89 | 348.00 | 350.00 | 340.01 | -2.75% | 4,662,119 |
| Mar 6, 2026 | 354.99 | 359.89 | 347.00 | 359.89 | 349.62 | 1.38% | 3,005,071 |
| Mar 5, 2026 | 364.99 | 364.99 | 352.38 | 354.99 | 344.86 | -1.88% | 2,879,999 |
| Mar 4, 2026 | 349.99 | 361.80 | 346.74 | 361.80 | 351.48 | 4.60% | 5,259,730 |