AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,656.90
-70.60 (-0.91%)
Aug 20, 2025, 3:59 PM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7,708.20 | 7,708.20 | 7,673.90 | 7,673.90 | 7,673.90 | -0.69% | 2,363 |
| Aug 19, 2025 | 7,718.10 | 7,771.20 | 7,659.20 | 7,727.50 | 7,727.50 | 1.47% | 8,377 |
| Aug 18, 2025 | 7,445.00 | 7,949.00 | 7,445.00 | 7,615.50 | 7,615.50 | 2.22% | 59,580 |
| Aug 14, 2025 | 7,430.70 | 7,449.90 | 7,371.50 | 7,449.90 | 7,449.90 | 0.41% | 56,454 |
| Aug 13, 2025 | 7,400.00 | 7,438.40 | 7,375.00 | 7,419.60 | 7,419.60 | 0.24% | 21,513 |
| Aug 12, 2025 | 7,318.30 | 7,401.80 | 7,318.30 | 7,401.80 | 7,401.80 | 1.30% | 3,367 |
| Aug 11, 2025 | 7,318.30 | 7,999.00 | 7,191.00 | 7,306.80 | 7,306.80 | 0.09% | 81,362 |
| Aug 8, 2025 | 7,250.00 | 7,320.00 | 7,250.00 | 7,300.10 | 7,300.10 | 2.10% | 80,231 |
| Aug 7, 2025 | 7,120.00 | 7,200.00 | 7,120.00 | 7,150.30 | 7,150.30 | 0.71% | 172,430 |
| Aug 6, 2025 | 7,100.00 | 7,100.00 | 7,099.90 | 7,099.90 | 7,099.90 | 0.72% | 2,908 |
| Aug 5, 2025 | 7,000.00 | 7,140.00 | 7,000.00 | 7,049.30 | 7,049.30 | 0.09% | 9,534 |
| Aug 4, 2025 | 7,098.30 | 7,098.30 | 7,020.00 | 7,043.30 | 7,043.30 | -0.77% | 6,986 |
| Aug 1, 2025 | 7,100.00 | 7,147.80 | 7,080.00 | 7,098.30 | 7,098.30 | -0.44% | 3,273 |
| Jul 31, 2025 | 7,070.00 | 7,130.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.11% | 21,821 |
| Jul 30, 2025 | 7,150.00 | 7,200.00 | 7,100.00 | 7,138.20 | 7,138.20 | 0.27% | 17,134 |
| Jul 29, 2025 | 7,150.00 | 7,150.00 | 7,119.00 | 7,119.00 | 7,119.00 | 0.01% | 7,213 |
| Jul 28, 2025 | 7,111.00 | 7,119.00 | 7,111.00 | 7,118.50 | 7,118.50 | -0.01% | 11,053 |
| Jul 25, 2025 | 7,119.00 | 7,120.00 | 7,119.00 | 7,119.00 | 7,119.00 | - | 17,317 |
| Jul 24, 2025 | 7,111.00 | 7,119.00 | 7,111.00 | 7,119.00 | 7,119.00 | 0.11% | 10,941 |
| Jul 23, 2025 | 7,110.00 | 7,111.00 | 7,109.00 | 7,111.00 | 7,111.00 | -0.54% | 56,919 |
| Jul 22, 2025 | 7,150.00 | 7,150.00 | 7,130.00 | 7,149.50 | 7,149.50 | -0.04% | 28,164 |
| Jul 21, 2025 | 7,150.00 | 7,152.30 | 7,150.00 | 7,152.30 | 7,152.30 | - | 1,083 |
| Jul 18, 2025 | 7,170.00 | 7,190.00 | 7,150.00 | 7,152.30 | 7,152.30 | -0.59% | 2,231 |
| Jul 17, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0.10% | 62,036 |
| Jul 15, 2025 | 7,200.00 | 7,212.20 | 7,152.00 | 7,187.70 | 7,187.70 | -0.42% | 5,952 |
| Jul 14, 2025 | 7,220.00 | 7,220.00 | 7,216.00 | 7,217.80 | 7,217.80 | 0.03% | 8,040 |
| Jul 11, 2025 | 7,310.00 | 7,310.00 | 7,150.00 | 7,215.60 | 7,215.60 | -1.28% | 11,829 |
| Jul 10, 2025 | 7,340.00 | 7,340.00 | 7,300.00 | 7,308.90 | 7,308.90 | -0.56% | 129,638 |
| Jul 9, 2025 | 7,340.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | - | 37,997 |
| Jul 8, 2025 | 7,390.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.68% | 9,992 |
| Jul 7, 2025 | 7,399.90 | 7,400.00 | 7,399.90 | 7,400.00 | 7,400.00 | - | 526 |
| Jul 4, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 7,093 |
| Jul 3, 2025 | 7,402.00 | 7,402.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 7,654 |
| Jul 2, 2025 | 7,450.00 | 7,451.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.67% | 8,550 |
| Jul 1, 2025 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 827 |
| Jun 30, 2025 | 7,460.00 | 7,460.00 | 7,400.00 | 7,450.00 | 7,450.00 | 0.01% | 110,968 |
| Jun 27, 2025 | 7,448.90 | 7,448.90 | 7,448.90 | 7,448.90 | 7,448.90 | - | 6,515 |
| Jun 26, 2025 | 7,400.00 | 7,449.00 | 7,400.00 | 7,449.00 | 7,449.00 | -0.25% | 10,168 |
| Jun 25, 2025 | 7,467.50 | 7,467.50 | 7,467.50 | 7,467.50 | 7,467.50 | 0.93% | 2,643 |
| Jun 24, 2025 | 7,400.00 | 7,400.00 | 7,399.00 | 7,399.00 | 7,399.00 | - | 14,187 |
| Jun 23, 2025 | 7,415.00 | 7,415.00 | 7,399.00 | 7,399.00 | 7,399.00 | 2.06% | 101,495 |
| Jun 19, 2025 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | -3.20% | 2,281 |
| Jun 18, 2025 | 7,400.00 | 7,490.00 | 7,380.00 | 7,490.00 | 7,490.00 | 1.48% | 9,213 |
| Jun 17, 2025 | 7,380.70 | 7,380.70 | 7,380.70 | 7,380.70 | 7,380.70 | - | - |
| Jun 16, 2025 | 7,380.00 | 7,450.00 | 7,380.00 | 7,380.70 | 7,380.70 | -0.93% | 109,360 |
| Jun 13, 2025 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.13% | 2,934 |
| Jun 12, 2025 | 7,500.00 | 7,500.00 | 7,450.10 | 7,459.80 | 7,459.80 | 0.13% | 9,068 |
| Jun 11, 2025 | 7,380.00 | 7,490.00 | 7,380.00 | 7,450.20 | 7,450.20 | 0.63% | 7,061 |
| Jun 10, 2025 | 7,380.00 | 7,470.00 | 7,380.00 | 7,403.40 | 7,403.40 | - | 19 |
| Jun 9, 2025 | 7,380.00 | 7,470.00 | 7,380.00 | 7,403.40 | 7,403.40 | -0.63% | 84,357 |