Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 27.51
+0.29 (1.07%)
At close: Oct 17, 2025
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.53 | 27.53 | 27.51 | 27.51 | 27.51 | 1.07% | 1,523,112 |
| Oct 16, 2025 | 27.51 | 27.51 | 27.51 | 27.22 | 27.22 | - | 230,827 |
| Oct 15, 2025 | 27.50 | 27.50 | 27.50 | 27.22 | 27.22 | - | 284,260 |
| Oct 14, 2025 | 26.51 | 27.50 | 26.51 | 27.22 | 27.22 | 0.78% | 2,255,323 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 27.01 | 27.01 | - | 173,518 |
| Oct 10, 2025 | 27.10 | 27.15 | 26.99 | 27.01 | 27.01 | -0.26% | 930,671 |
| Oct 9, 2025 | 26.85 | 27.15 | 26.85 | 27.08 | 27.08 | 2.54% | 2,465,862 |
| Oct 8, 2025 | 26.30 | 26.50 | 26.30 | 26.41 | 26.41 | 1.81% | 4,394,146 |
| Oct 7, 2025 | 25.62 | 26.24 | 25.62 | 25.94 | 25.94 | 2.53% | 10,432,990 |
| Oct 6, 2025 | 24.39 | 25.90 | 23.40 | 25.30 | 25.30 | 4.94% | 9,736,124 |
| Oct 3, 2025 | 23.21 | 24.90 | 22.10 | 24.11 | 24.11 | 4.87% | 7,953,396 |
| Oct 2, 2025 | 21.60 | 23.01 | 21.60 | 22.99 | 22.99 | 4.50% | 5,385,812 |
| Oct 1, 2025 | 21.60 | 21.60 | 21.60 | 22.00 | 22.00 | - | 147,542 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.78% | 51,122,350 |
| Sep 29, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | 3,046,436 |
| Sep 26, 2025 | 21.30 | 21.83 | 21.30 | 21.83 | 21.83 | 1.06% | 1,962,508 |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.60 | 21.60 | - | 93,331 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 8,046,169 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4,587 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 404,435 |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,500,631 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% | 3,773,084 |
| Sep 11, 2025 | 21.52 | 21.80 | 21.52 | 21.58 | 21.58 | 0.33% | 2,569,243 |
| Sep 10, 2025 | 21.00 | 21.01 | 21.00 | 21.51 | 21.51 | - | 305,986 |
| Sep 9, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 20,000 |
| Sep 8, 2025 | 21.50 | 21.50 | 21.50 | 21.51 | 21.51 | - | 235,960 |
| Sep 5, 2025 | 21.52 | 21.52 | 21.50 | 21.51 | 21.51 | - | 88,402 |
| Sep 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.05% | 805,113 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.97% | 2,003,889 |
| Sep 2, 2025 | 21.70 | 22.00 | 22.00 | 21.71 | 21.71 | -1.32% | 1,907,098 |
| Sep 1, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 4.76% | 409,647 |
| Aug 29, 2025 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 2.19% | 7,276,863 |
| Aug 28, 2025 | 20.05 | 20.05 | 20.05 | 20.55 | 20.55 | - | 71,122 |
| Aug 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 565 |
| Aug 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 26,998 |
| Aug 25, 2025 | 20.39 | 21.00 | 20.10 | 20.55 | 20.55 | 2.75% | 448,810 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 20.00 | 20.00 | - | 50,916 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 570 |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10,000 |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 20.00 | 20.00 | - | 190,630 |
| Aug 14, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 2,002,298 |
| Aug 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 25,717 |
| Aug 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 25,345 |
| Aug 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1,695 |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.10 | 20.10 | - | 199,817 |
| Aug 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Aug 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% | 15,018,850 |