AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,986.90
+65.50 (0.83%)
Mar 5, 2026, 4:00 PM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |