Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 21.83
+0.23 (1.06%)
Last updated: Sep 26, 2025, 1:48 PM CLT
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.09 | 20.09 | 20.09 | -0.94% | 2,048,827 |
| Aug 4, 2025 | 19.80 | 20.28 | 19.80 | 20.28 | 20.28 | 2.84% | 25,284,190 |
| Aug 1, 2025 | 19.68 | 20.00 | 19.68 | 19.72 | 19.72 | 1.28% | 2,295,500 |
| Jul 31, 2025 | 19.40 | 19.47 | 19.40 | 19.47 | 19.47 | 1.41% | 3,446,710 |
| Jul 30, 2025 | 19.19 | 19.20 | 19.00 | 19.20 | 19.20 | - | 368,129 |
| Jul 29, 2025 | 19.21 | 19.21 | 19.21 | 19.20 | 19.20 | 4.35% | 2,058,607 |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,953,501 |
| Jul 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 15,405 |
| Jul 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 3,011,400 |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 67,309 |
| Jul 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,161,756 |
| Jul 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,203,133 |
| Jul 18, 2025 | 18.21 | 18.40 | 18.21 | 18.40 | 18.40 | 0.82% | 636,433 |
| Jul 17, 2025 | 18.25 | 18.25 | 18.21 | 18.25 | 18.25 | - | 29,488,020 |
| Jul 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |