AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,689.80
0.00 (0.00%)
At close: Mar 27, 2026
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,690.80 | 7,690.80 | 7,690.80 | 7,689.80 | 7,689.80 | - | 174 |
| Mar 26, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,689.80 | 7,689.80 | - | 10,250 |
| Mar 25, 2026 | 7,710.20 | 7,710.20 | 7,689.10 | 7,690.00 | 7,690.00 | -0.01% | 44,565 |
| Mar 24, 2026 | 7,714.30 | 7,714.30 | 7,691.00 | 7,691.00 | 7,691.00 | -0.94% | 1,868 |
| Mar 23, 2026 | 7,945.00 | 7,945.00 | 7,690.60 | 7,764.10 | 7,764.10 | -2.52% | 10,175 |
| Mar 20, 2026 | 7,984.00 | 7,984.00 | 7,984.00 | 7,964.70 | 7,964.70 | - | 222 |
| Mar 19, 2026 | 7,965.00 | 7,965.00 | 7,965.00 | 7,964.70 | 7,964.70 | 0.13% | 1,902 |
| Mar 18, 2026 | 7,969.00 | 7,969.00 | 7,948.50 | 7,954.40 | 7,954.40 | -0.17% | 1,018 |
| Mar 17, 2026 | 8,030.00 | 8,030.00 | 7,948.40 | 7,968.30 | 7,968.30 | -0.94% | 2,622 |
| Mar 16, 2026 | 8,064.30 | 8,064.30 | 8,024.10 | 8,044.20 | 8,044.20 | - | 740 |
| Mar 13, 2026 | 8,050.00 | 8,071.00 | 7,974.00 | 8,044.20 | 8,044.20 | -0.32% | 28,395 |
| Mar 12, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,070.10 | 8,070.10 | - | 520 |
| Mar 11, 2026 | 8,070.10 | 8,070.10 | 8,070.10 | 8,070.10 | 8,070.10 | -0.25% | 149,381 |
| Mar 10, 2026 | 8,111.40 | 8,171.90 | 8,090.20 | 8,090.30 | 8,090.30 | -0.01% | 3,982 |
| Mar 9, 2026 | 7,894.50 | 8,164.40 | 7,894.50 | 8,091.20 | 8,091.20 | 2.28% | 12,273 |
| Mar 6, 2026 | 7,967.00 | 7,967.00 | 7,871.40 | 7,911.00 | 7,911.00 | -0.95% | 7,472 |
| Mar 5, 2026 | 8,028.10 | 8,028.10 | 7,987.00 | 7,986.90 | 7,986.90 | 0.83% | 200,665 |
| Mar 4, 2026 | 7,827.30 | 7,921.20 | 7,827.30 | 7,921.40 | 7,921.40 | 1.45% | 3,542 |
| Mar 3, 2026 | 8,024.20 | 8,024.20 | 7,794.60 | 7,807.80 | 7,807.80 | -3.18% | 18,287 |
| Mar 2, 2026 | 8,046.40 | 8,078.60 | 8,026.60 | 8,064.10 | 8,064.10 | -0.03% | 3,875 |
| Feb 27, 2026 | 8,120.00 | 8,120.00 | 8,006.70 | 8,066.50 | 8,066.50 | -1.21% | 6,229 |
| Feb 26, 2026 | 8,220.00 | 8,220.00 | 8,175.40 | 8,165.50 | 8,165.50 | -0.77% | 2,644 |
| Feb 25, 2026 | 8,226.40 | 8,246.50 | 8,220.00 | 8,228.80 | 8,228.80 | 0.48% | 2,048 |
| Feb 24, 2026 | 8,144.40 | 8,193.30 | 8,144.40 | 8,189.60 | 8,189.60 | 0.60% | 2,693 |
| Feb 23, 2026 | 8,111.70 | 8,111.70 | 8,111.70 | 8,140.40 | 8,140.40 | - | 957 |
| Feb 20, 2026 | 8,153.10 | 8,160.90 | 8,153.00 | 8,140.40 | 8,140.40 | -0.80% | 1,306 |
| Feb 19, 2026 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | - | 156 |
| Feb 18, 2026 | 8,186.20 | 8,206.20 | 8,000.00 | 8,206.20 | 8,206.20 | 0.19% | 3,500 |
| Feb 17, 2026 | 8,210.50 | 8,222.20 | 8,169.30 | 8,190.40 | 8,190.40 | -0.19% | 7,038 |
| Feb 16, 2026 | 8,243.30 | 8,251.20 | 8,169.10 | 8,206.40 | 8,206.40 | -0.20% | 6,742 |
| Feb 13, 2026 | 8,227.20 | 8,227.20 | 8,227.20 | 8,222.80 | 8,222.80 | -0.30% | 1,264 |
| Feb 12, 2026 | 8,270.10 | 8,278.20 | 8,237.00 | 8,247.80 | 8,247.80 | -0.52% | 3,344 |
| Feb 11, 2026 | 8,342.50 | 8,342.50 | 8,295.00 | 8,290.80 | 8,290.80 | -0.77% | 5,450 |
| Feb 10, 2026 | 8,317.70 | 8,317.70 | 8,289.00 | 8,355.20 | 8,355.20 | - | 805 |
| Feb 9, 2026 | 8,355.00 | 8,356.00 | 8,355.00 | 8,355.20 | 8,355.20 | 0.06% | 4,287 |
| Feb 6, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | - |
| Feb 5, 2026 | 8,544.00 | 8,544.80 | 8,330.00 | 8,350.00 | 8,350.00 | -2.82% | 24,164 |
| Feb 4, 2026 | 8,591.90 | 8,612.00 | 8,590.00 | 8,592.30 | 8,592.30 | 0.25% | 5,494 |
| Feb 3, 2026 | 8,570.30 | 8,570.50 | 8,560.00 | 8,570.50 | 8,570.50 | -0.45% | 7,067 |
| Feb 2, 2026 | 8,648.40 | 8,669.60 | 8,605.40 | 8,608.90 | 8,608.90 | -0.21% | 2,245 |
| Jan 30, 2026 | 8,688.30 | 8,688.30 | 8,618.80 | 8,626.90 | 8,626.90 | -0.95% | 10,515 |
| Jan 29, 2026 | 8,749.30 | 8,749.30 | 8,710.00 | 8,710.00 | 8,710.00 | -0.80% | 15,028 |
| Jan 28, 2026 | 8,780.00 | 8,780.00 | 8,775.60 | 8,780.00 | 8,780.00 | - | 5,935 |
| Jan 27, 2026 | 8,802.80 | 8,838.00 | 8,780.00 | 8,780.00 | 8,780.00 | -0.41% | 24,833 |
| Jan 26, 2026 | 8,816.80 | 8,816.80 | 8,816.00 | 8,816.00 | 8,816.00 | -0.01% | 23,927 |
| Jan 23, 2026 | 8,808.00 | 8,845.00 | 8,808.00 | 8,816.80 | 8,816.80 | -0.15% | 11,155 |
| Jan 22, 2026 | 8,840.00 | 8,860.00 | 8,830.00 | 8,830.00 | 8,830.00 | -0.17% | 25,992 |
| Jan 21, 2026 | 8,850.00 | 8,850.00 | 8,818.00 | 8,845.00 | 8,845.00 | 0.06% | 24,229 |
| Jan 20, 2026 | 8,850.00 | 8,850.00 | 8,440.00 | 8,840.00 | 8,840.00 | 0.10% | 19,170 |
| Jan 19, 2026 | 8,815.00 | 8,850.00 | 8,815.00 | 8,830.90 | 8,830.90 | 0.39% | 10,773 |