AntarChile S.A. (SNSE:ANTARCHILE)
Chile flag Chile · Delayed Price · Currency is CLP
8,185.60
+40.60 (0.50%)
Sep 9, 2025, 4:00 PM CLT

AntarChile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20258,145.008,205.908,140.908,185.608,185.600.50%10,829
Sep 8, 20258,143.408,150.008,143.408,145.008,145.000.77%16,983
Sep 5, 20258,027.308,150.008,027.308,082.908,082.900.94%5,278
Sep 4, 20257,983.408,015.207,983.408,007.308,007.300.95%12,597
Sep 3, 20257,920.207,940.007,920.207,931.807,931.800.36%5,597
Sep 2, 20257,900.307,903.407,868.607,903.407,903.40-0.21%53,015
Sep 1, 20257,920.007,920.007,917.707,920.007,920.00-0.22%12,720
Aug 29, 20257,900.007,950.007,859.907,937.507,937.500.49%16,172
Aug 28, 20257,872.107,900.007,872.107,899.007,899.000.09%123,927
Aug 27, 20257,944.407,952.207,869.507,891.807,891.80-0.91%11,669
Aug 26, 20257,933.608,000.007,873.007,964.307,964.30-0.11%25,899
Aug 25, 20257,847.708,000.007,847.707,973.007,973.001.44%8,334
Aug 22, 20257,686.907,867.007,686.907,859.507,859.502.50%27,273
Aug 21, 20257,640.007,694.807,639.007,667.807,667.800.14%8,818
Aug 20, 20257,708.207,708.207,640.007,656.907,656.90-0.91%6,187
Aug 19, 20257,718.107,771.207,659.207,727.507,727.501.47%8,377
Aug 18, 20257,445.007,949.007,445.007,615.507,615.502.22%59,580
Aug 14, 20257,430.707,449.907,371.507,449.907,449.900.41%56,454
Aug 13, 20257,400.007,438.407,375.007,419.607,419.600.24%21,513
Aug 12, 20257,318.307,401.807,318.307,401.807,401.801.30%3,367
Aug 11, 20257,318.307,999.007,191.007,306.807,306.800.09%81,362
Aug 8, 20257,250.007,320.007,250.007,300.107,300.102.10%80,231
Aug 7, 20257,120.007,200.007,120.007,150.307,150.300.71%172,430
Aug 6, 20257,100.007,100.007,099.907,099.907,099.900.72%2,908
Aug 5, 20257,000.007,140.007,000.007,049.307,049.300.09%9,534
Aug 4, 20257,098.307,098.307,020.007,043.307,043.30-0.77%6,986
Aug 1, 20257,100.007,147.807,080.007,098.307,098.30-0.44%3,273
Jul 31, 20257,070.007,130.007,070.007,130.007,130.00-0.11%21,821
Jul 30, 20257,150.007,200.007,100.007,138.207,138.200.27%17,134
Jul 29, 20257,150.007,150.007,119.007,119.007,119.000.01%7,213
Jul 28, 20257,111.007,119.007,111.007,118.507,118.50-0.01%11,053
Jul 25, 20257,119.007,120.007,119.007,119.007,119.00-17,317
Jul 24, 20257,111.007,119.007,111.007,119.007,119.000.11%10,941
Jul 23, 20257,110.007,111.007,109.007,111.007,111.00-0.54%56,919
Jul 22, 20257,150.007,150.007,130.007,149.507,149.50-0.04%28,164
Jul 21, 20257,150.007,152.307,150.007,152.307,152.30-1,083
Jul 18, 20257,170.007,190.007,150.007,152.307,152.30-0.59%2,231
Jul 17, 20257,195.007,195.007,195.007,195.007,195.000.10%62,036
Jul 15, 20257,200.007,212.207,152.007,187.707,187.70-0.42%5,952
Jul 14, 20257,220.007,220.007,216.007,217.807,217.800.03%8,040
Jul 11, 20257,310.007,310.007,150.007,215.607,215.60-1.28%11,829
Jul 10, 20257,340.007,340.007,300.007,308.907,308.90-0.56%129,638
Jul 9, 20257,340.007,350.007,300.007,350.007,350.00-37,997
Jul 8, 20257,390.007,390.007,300.007,350.007,350.00-0.68%9,992
Jul 7, 20257,399.907,400.007,399.907,400.007,400.00-526
Jul 4, 20257,400.007,400.007,400.007,400.007,400.00-7,093
Jul 3, 20257,402.007,402.007,400.007,400.007,400.00-7,654
Jul 2, 20257,450.007,451.007,400.007,400.007,400.00-0.67%8,550
Jul 1, 20257,450.007,450.007,450.007,450.007,450.00-827
Jun 30, 20257,460.007,460.007,400.007,450.007,450.000.01%110,968