AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 8,850.00
+10.00 (0.11%)
Jan 21, 2026, 10:14 AM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8,800.00 | 8,800.00 | 8,780.00 | 8,796.30 | 8,796.30 | 0.03% | 10,959 |
| Jan 15, 2026 | 8,906.60 | 8,906.60 | 8,790.00 | 8,793.90 | 8,793.90 | -1.29% | 15,572 |
| Jan 14, 2026 | 8,768.00 | 8,908.30 | 8,768.00 | 8,908.60 | 8,908.60 | 1.86% | 74,834 |
| Jan 13, 2026 | 8,567.20 | 8,832.80 | 8,567.20 | 8,746.20 | 8,746.20 | 2.24% | 11,553 |
| Jan 12, 2026 | 8,487.30 | 8,600.00 | 8,458.00 | 8,554.40 | 8,554.40 | 0.64% | 40,135 |
| Jan 9, 2026 | 8,440.00 | 8,500.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.96% | 12,752 |
| Jan 8, 2026 | 8,410.00 | 8,420.00 | 8,410.00 | 8,419.00 | 8,419.00 | 0.22% | 17,135 |
| Jan 7, 2026 | 8,405.10 | 8,418.00 | 8,400.00 | 8,400.70 | 8,400.70 | 0.25% | 134,512 |
| Jan 6, 2026 | 8,245.10 | 8,401.80 | 8,245.10 | 8,380.00 | 8,380.00 | 2.14% | 90,761 |
| Jan 5, 2026 | 8,148.30 | 8,364.20 | 8,147.00 | 8,204.50 | 8,204.50 | 0.94% | 11,348 |
| Jan 2, 2026 | 8,121.50 | 8,141.40 | 8,121.50 | 8,128.00 | 8,128.00 | 0.33% | 12,209 |
| Dec 30, 2025 | 8,107.70 | 8,119.90 | 8,000.00 | 8,101.30 | 8,101.30 | 1.27% | 1,402,617 |
| Dec 29, 2025 | 7,913.00 | 8,000.00 | 7,913.00 | 8,000.00 | 8,000.00 | 1.60% | 14,858 |
| Dec 26, 2025 | 7,893.70 | 7,893.70 | 7,893.70 | 7,874.10 | 7,874.10 | - | 730 |
| Dec 24, 2025 | 7,874.00 | 7,874.00 | 7,874.00 | 7,874.10 | 7,874.10 | 0.01% | 2,108 |
| Dec 23, 2025 | 7,871.00 | 7,871.00 | 7,871.00 | 7,873.10 | 7,873.10 | -0.09% | 2,397 |
| Dec 22, 2025 | 7,871.00 | 7,890.20 | 7,871.00 | 7,880.50 | 7,880.50 | 0.37% | 1,443 |
| Dec 19, 2025 | 7,850.00 | 7,869.60 | 7,850.00 | 7,851.40 | 7,851.40 | 0.02% | 8,916 |
| Dec 18, 2025 | 7,855.00 | 7,855.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | 9,578 |
| Dec 17, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,849.90 | 7,849.90 | -0.06% | 43,426 |
| Dec 16, 2025 | 7,866.00 | 7,866.00 | 7,850.00 | 7,855.00 | 7,855.00 | 0.01% | 27,579 |
| Dec 15, 2025 | 7,831.40 | 7,860.00 | 7,831.40 | 7,854.20 | 7,854.20 | 0.29% | 14,715 |
| Dec 12, 2025 | 7,838.00 | 7,850.00 | 7,811.10 | 7,831.40 | 7,718.62 | -0.24% | 11,437 |
| Dec 11, 2025 | 7,859.90 | 7,859.90 | 7,840.50 | 7,849.90 | 7,736.85 | -0.38% | 80,002 |
| Dec 10, 2025 | 7,897.00 | 7,900.00 | 7,865.80 | 7,879.50 | 7,766.03 | -0.08% | 33,014 |
| Dec 9, 2025 | 7,909.10 | 7,909.10 | 7,902.00 | 7,885.50 | 7,771.94 | - | 816 |
| Dec 5, 2025 | 7,939.90 | 7,939.90 | 7,860.00 | 7,885.50 | 7,771.94 | 0.11% | 14,085 |
| Dec 4, 2025 | 7,839.00 | 7,901.00 | 7,831.10 | 7,877.00 | 7,763.56 | 0.99% | 11,623 |
| Dec 3, 2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,687.67 | 0.71% | 210,529 |
| Dec 2, 2025 | 7,745.30 | 7,745.30 | 7,745.30 | 7,745.30 | 7,633.76 | 0.25% | 65,672 |
| Dec 1, 2025 | 7,733.00 | 7,733.00 | 7,725.00 | 7,726.00 | 7,614.74 | 0.07% | 27,180 |
| Nov 28, 2025 | 7,703.80 | 7,725.00 | 7,696.10 | 7,720.30 | 7,609.12 | 0.46% | 5,614 |
| Nov 27, 2025 | 7,684.20 | 7,702.90 | 7,666.00 | 7,684.60 | 7,573.94 | 0.25% | 5,668 |
| Nov 26, 2025 | 7,554.72 | 7,554.72 | 7,554.72 | 7,665.10 | 7,554.72 | - | 481 |
| Nov 25, 2025 | 7,670.00 | 7,670.00 | 7,660.00 | 7,665.10 | 7,554.72 | 0.18% | 177,866 |
| Nov 24, 2025 | 7,698.00 | 7,698.00 | 7,650.00 | 7,651.10 | 7,540.92 | -0.37% | 10,078 |
| Nov 21, 2025 | 7,715.50 | 7,715.50 | 7,670.00 | 7,679.80 | 7,569.20 | -0.26% | 402,609 |
| Nov 20, 2025 | 7,700.00 | 7,730.00 | 7,700.00 | 7,699.90 | 7,589.02 | 0.40% | 32,097 |
| Nov 19, 2025 | 7,815.00 | 7,815.00 | 7,650.00 | 7,669.50 | 7,559.05 | -2.04% | 32,169 |
| Nov 18, 2025 | 7,834.80 | 7,834.80 | 7,820.00 | 7,828.90 | 7,716.16 | 0.17% | 26,987 |
| Nov 17, 2025 | 7,828.60 | 7,828.60 | 7,815.00 | 7,815.30 | 7,702.75 | 0.08% | 6,771 |
| Nov 14, 2025 | 7,833.60 | 7,833.60 | 7,802.30 | 7,809.10 | 7,696.64 | -0.56% | 2,695 |
| Nov 13, 2025 | 7,835.00 | 7,837.30 | 7,835.00 | 7,853.20 | 7,740.11 | 0.25% | 3,895 |
| Nov 12, 2025 | 7,814.30 | 7,833.50 | 7,814.30 | 7,833.50 | 7,720.69 | 0.50% | 48,341 |
| Nov 11, 2025 | 7,682.65 | 7,682.65 | 7,682.65 | 7,794.90 | 7,682.65 | - | 654 |
| Nov 10, 2025 | 7,725.30 | 7,800.00 | 7,725.30 | 7,794.90 | 7,682.65 | 1.15% | 58,139 |
| Nov 7, 2025 | 7,685.00 | 7,800.00 | 7,670.50 | 7,706.10 | 7,595.13 | 0.27% | 79,431 |
| Nov 6, 2025 | 7,703.00 | 7,703.00 | 7,703.00 | 7,685.00 | 7,574.33 | - | 661 |