AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,720.30
+35.70 (0.46%)
At close: Nov 28, 2025
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7,703.80 | 7,725.00 | 7,696.10 | 7,720.30 | 7,720.30 | 0.46% | 5,614 |
| Nov 27, 2025 | 7,684.20 | 7,702.90 | 7,666.00 | 7,684.60 | 7,684.60 | 0.25% | 5,668 |
| Nov 26, 2025 | 7,665.10 | 7,665.10 | 7,665.10 | 7,665.10 | 7,665.10 | - | 481 |
| Nov 25, 2025 | 7,670.00 | 7,670.00 | 7,660.00 | 7,665.10 | 7,665.10 | 0.18% | 177,866 |
| Nov 24, 2025 | 7,698.00 | 7,698.00 | 7,650.00 | 7,651.10 | 7,651.10 | -0.37% | 10,078 |
| Nov 21, 2025 | 7,715.50 | 7,715.50 | 7,670.00 | 7,679.80 | 7,679.80 | -0.26% | 402,609 |
| Nov 20, 2025 | 7,700.00 | 7,730.00 | 7,700.00 | 7,699.90 | 7,699.90 | 0.40% | 32,097 |
| Nov 19, 2025 | 7,815.00 | 7,815.00 | 7,650.00 | 7,669.50 | 7,669.50 | -2.04% | 32,169 |
| Nov 18, 2025 | 7,834.80 | 7,834.80 | 7,820.00 | 7,828.90 | 7,828.90 | 0.17% | 26,987 |
| Nov 17, 2025 | 7,828.60 | 7,828.60 | 7,815.00 | 7,815.30 | 7,815.30 | 0.08% | 6,771 |
| Nov 14, 2025 | 7,833.60 | 7,833.60 | 7,802.30 | 7,809.10 | 7,809.10 | -0.56% | 2,695 |
| Nov 13, 2025 | 7,835.00 | 7,837.30 | 7,835.00 | 7,853.20 | 7,853.20 | 0.25% | 3,895 |
| Nov 12, 2025 | 7,814.30 | 7,833.50 | 7,814.30 | 7,833.50 | 7,833.50 | 0.50% | 48,341 |
| Nov 11, 2025 | 7,794.90 | 7,794.90 | 7,794.90 | 7,794.90 | 7,794.90 | - | 654 |
| Nov 10, 2025 | 7,725.30 | 7,800.00 | 7,725.30 | 7,794.90 | 7,794.90 | 1.15% | 58,139 |
| Nov 7, 2025 | 7,685.00 | 7,800.00 | 7,670.50 | 7,706.10 | 7,706.10 | 0.27% | 79,431 |
| Nov 6, 2025 | 7,703.00 | 7,703.00 | 7,703.00 | 7,685.00 | 7,685.00 | - | 661 |
| Nov 5, 2025 | 7,704.30 | 7,704.30 | 7,683.50 | 7,685.00 | 7,685.00 | -0.25% | 1,467 |
| Nov 4, 2025 | 7,795.40 | 7,795.40 | 7,683.40 | 7,704.30 | 7,704.30 | -0.92% | 5,942 |
| Nov 3, 2025 | 7,766.00 | 7,776.00 | 7,766.00 | 7,776.00 | 7,776.00 | 0.12% | 8,807 |
| Oct 30, 2025 | 7,680.00 | 7,839.50 | 7,678.00 | 7,766.30 | 7,766.30 | 1.21% | 6,723 |
| Oct 29, 2025 | 7,673.60 | 7,700.00 | 7,661.90 | 7,673.70 | 7,673.70 | 0.20% | 12,501 |
| Oct 28, 2025 | 7,712.00 | 7,712.00 | 7,565.90 | 7,658.10 | 7,658.10 | -0.69% | 15,907 |
| Oct 27, 2025 | 7,712.60 | 7,718.00 | 7,693.70 | 7,711.40 | 7,711.40 | 0.13% | 19,803 |
| Oct 24, 2025 | 7,701.00 | 7,701.00 | 7,701.00 | 7,701.10 | 7,701.10 | 0.25% | 65,515 |
| Oct 23, 2025 | 7,701.00 | 7,701.00 | 7,693.30 | 7,681.80 | 7,681.80 | - | 838 |
| Oct 22, 2025 | 7,759.50 | 7,759.50 | 7,660.00 | 7,681.80 | 7,681.80 | -0.75% | 3,646 |
| Oct 21, 2025 | 7,762.00 | 7,762.00 | 7,722.80 | 7,740.20 | 7,740.20 | -0.27% | 4,468 |
| Oct 20, 2025 | 7,780.60 | 7,780.60 | 7,780.60 | 7,761.20 | 7,761.20 | - | 609 |
| Oct 17, 2025 | 7,800.00 | 7,800.00 | 7,751.90 | 7,761.20 | 7,761.20 | -0.73% | 2,353 |
| Oct 16, 2025 | 7,791.00 | 7,818.30 | 7,791.00 | 7,818.20 | 7,818.20 | - | 59,613 |
| Oct 15, 2025 | 7,800.00 | 7,818.10 | 7,800.00 | 7,818.30 | 7,818.30 | -0.71% | 1,691 |
| Oct 14, 2025 | 7,840.10 | 7,873.00 | 7,840.10 | 7,874.10 | 7,874.10 | 2.19% | 2,440 |
| Oct 13, 2025 | 7,705.00 | 7,705.00 | 7,700.00 | 7,705.00 | 7,705.00 | -1.07% | 3,548 |
| Oct 10, 2025 | 7,845.00 | 7,845.00 | 7,750.00 | 7,788.70 | 7,788.70 | -1.21% | 7,144 |
| Oct 9, 2025 | 7,955.00 | 7,955.00 | 7,828.90 | 7,884.00 | 7,884.00 | -0.90% | 6,184 |
| Oct 8, 2025 | 7,955.90 | 7,955.90 | 7,955.90 | 7,955.90 | 7,955.90 | - | 102 |
| Oct 7, 2025 | 7,914.10 | 7,989.10 | 7,914.10 | 7,955.90 | 7,955.90 | 0.63% | 4,468 |
| Oct 6, 2025 | 8,033.60 | 8,033.60 | 7,870.00 | 7,906.30 | 7,906.30 | -1.83% | 12,738 |
| Oct 3, 2025 | 8,102.40 | 8,102.40 | 8,045.70 | 8,053.70 | 8,053.70 | -0.85% | 4,001 |
| Oct 2, 2025 | 8,177.00 | 8,177.00 | 8,122.70 | 8,122.70 | 8,122.70 | -0.66% | 4,821 |
| Oct 1, 2025 | 8,236.10 | 8,236.10 | 8,170.20 | 8,176.50 | 8,176.50 | -0.98% | 8,021 |
| Sep 30, 2025 | 8,339.20 | 8,339.20 | 8,235.10 | 8,257.50 | 8,257.50 | -1.23% | 13,361 |
| Sep 29, 2025 | 8,420.00 | 8,425.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.83% | 14,392 |
| Sep 26, 2025 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.19% | 6,037 |
| Sep 25, 2025 | 8,415.00 | 8,415.00 | 8,413.90 | 8,413.90 | 8,413.90 | -0.01% | 6,589 |
| Sep 24, 2025 | 8,415.00 | 8,415.00 | 8,393.90 | 8,415.00 | 8,415.00 | - | 21,240 |
| Sep 23, 2025 | 8,400.00 | 8,414.90 | 8,353.50 | 8,414.90 | 8,414.90 | 0.24% | 11,971 |
| Sep 22, 2025 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | - | 8,324 |
| Sep 17, 2025 | 8,353.40 | 8,394.90 | 8,353.40 | 8,394.90 | 8,394.90 | 0.05% | 18,115 |