Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 24.00
0.00 (0.00%)
At close: Oct 16, 2026
Almendral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,566,791 |
| Oct 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 64,261,235 |
| Oct 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% | 2,006,153 |
| Oct 13, 2026 | 24.00 | 24.50 | 24.00 | 24.08 | 24.08 | 0.33% | 2,428,182 |
| Oct 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.68% | 2,002,898 |
| Oct 8, 2026 | 24.40 | 24.40 | 24.40 | 24.41 | 24.41 | -1.37% | 2,907,655 |
| Oct 7, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.61% | 116,257 |
| Oct 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | 281,178 |
| Oct 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6,847 |
| Oct 2, 2026 | 24.54 | 24.54 | 24.00 | 24.00 | 24.00 | - | 65,462,194 |
| Oct 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.80% | 64,615,633 |
| Sep 30, 2026 | 24.00 | 24.44 | 24.00 | 24.44 | 24.44 | 1.83% | 179,616 |
| Sep 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | 29,342,883 |
| Sep 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 20 |
| Sep 25, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 64,351 |
| Sep 24, 2026 | 24.51 | 24.51 | 24.25 | 24.25 | 24.25 | -1.02% | 2,275,699 |
| Sep 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,929 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 15,768 |
| Sep 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 13,864 |
| Sep 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.01% | 75,056,409 |
| Sep 16, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 3,033,118 |
| Sep 15, 2026 | 25.21 | 25.21 | 24.75 | 24.75 | 24.75 | -0.24% | 2,093,175 |
| Sep 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 1,338 |
| Sep 11, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 45,104 |
| Sep 10, 2026 | 24.93 | 24.93 | 24.81 | 24.81 | 24.81 | -0.48% | 3,414,137 |
| Sep 9, 2026 | 24.87 | 25.00 | 24.87 | 24.93 | 24.93 | -2.20% | 5,291,645 |
| Sep 8, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% | 2,007,392 |
| Sep 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 108,597 |
| Sep 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 12,996 |
| Sep 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 41,242 |
| Sep 2, 2026 | 25.67 | 25.67 | 25.50 | 25.50 | 25.50 | -0.86% | 2,165,890 |
| Sep 1, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.69% | 82,048 |
| Aug 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 106,512 |
| Aug 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 23,315 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 128,244 |
| Aug 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 15,649,117 |
| Aug 25, 2026 | 25.50 | 25.83 | 25.50 | 25.50 | 25.50 | 0.79% | 1,652,612 |
| Aug 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.52% | 2,410,000 |
| Aug 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 35,376 |
| Aug 20, 2026 | 25.16 | 25.31 | 25.16 | 25.17 | 25.17 | -0.16% | 2,189,871 |
| Aug 19, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.65% | 601,197 |
| Aug 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 34 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 14,532 |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.59% | 104,196 |
| Aug 13, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.43% | 2,033,538 |
| Aug 12, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.16% | 813,240 |
| Aug 11, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | -0.43% | 1,660,615 |
| Aug 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.78% | 187,311 |
| Aug 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 5,058 |
| Aug 6, 2026 | 24.65 | 25.26 | 24.65 | 25.27 | 25.27 | 1.12% | 2,179,801 |