AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,900.00
-52.70 (-0.66%)
May 12, 2026, 3:20 PM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,040.10 | 8,059.90 | 7,959.30 | 7,959.30 | - | -1.49% | 6,406 |
| May 8, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,887.44 | -0.25% | 7,765 |
| May 7, 2026 | 8,105.00 | 8,105.00 | 8,100.00 | 8,100.20 | 7,907.16 | -0.24% | 5,075 |
| May 6, 2026 | 8,115.00 | 8,115.00 | 8,115.00 | 8,119.50 | 7,926.00 | 0.06% | 4,414 |
| May 5, 2026 | 8,130.00 | 8,130.00 | 8,115.00 | 8,114.80 | 7,921.41 | -0.42% | 3,708 |
| May 4, 2026 | 8,163.30 | 8,163.30 | 8,142.90 | 8,149.00 | 7,954.79 | -0.18% | 1,027 |
| Apr 30, 2026 | 8,082.80 | 8,216.00 | 8,082.80 | 8,163.30 | 7,968.75 | 1.25% | 5,306 |
| Apr 29, 2026 | 8,062.70 | 8,062.70 | 8,062.70 | 8,062.70 | 7,870.55 | - | 42 |
| Apr 28, 2026 | 8,011.10 | 8,100.30 | 8,011.10 | 8,062.70 | 7,870.55 | 0.64% | 174,415 |
| Apr 27, 2026 | 8,012.00 | 8,012.00 | 8,012.00 | 8,011.10 | 7,820.18 | - | 830 |
| Apr 24, 2026 | 8,031.10 | 8,031.10 | 8,031.10 | 8,011.10 | 7,820.18 | - | 211 |
| Apr 23, 2026 | 8,013.10 | 8,020.90 | 7,988.70 | 8,011.10 | 7,820.18 | -0.27% | 8,057 |
| Apr 22, 2026 | 8,013.10 | 8,013.10 | 8,013.10 | 8,033.10 | 7,841.66 | - | 480 |
| Apr 21, 2026 | 8,039.90 | 8,039.90 | 8,039.90 | 8,033.10 | 7,841.66 | -0.33% | 1,005 |
| Apr 20, 2026 | 8,055.00 | 8,060.00 | 8,055.00 | 8,060.00 | 7,867.91 | 0.05% | 10,759 |
| Apr 17, 2026 | 8,100.40 | 8,100.40 | 8,047.20 | 8,055.80 | 7,863.81 | -0.50% | 2,856 |
| Apr 16, 2026 | 8,095.00 | 8,110.00 | 8,093.00 | 8,096.40 | 7,903.45 | -0.01% | 25,126 |
| Apr 15, 2026 | 8,023.00 | 8,100.00 | 8,017.00 | 8,097.00 | 7,904.03 | 1.17% | 149,311 |
| Apr 14, 2026 | 7,860.70 | 8,010.00 | 7,821.00 | 8,003.00 | 7,812.27 | 1.81% | 28,823 |
| Apr 13, 2026 | 7,862.30 | 7,865.50 | 7,843.00 | 7,860.70 | 7,673.36 | -0.27% | 5,757 |
| Apr 10, 2026 | 7,892.30 | 7,892.30 | 7,845.30 | 7,882.00 | 7,694.16 | 0.22% | 9,794 |
| Apr 9, 2026 | 7,900.00 | 7,900.00 | 7,810.70 | 7,864.80 | 7,677.37 | -0.51% | 9,513 |
| Apr 8, 2026 | 7,947.10 | 7,947.10 | 7,876.20 | 7,904.80 | 7,716.41 | 0.61% | 5,060 |
| Apr 7, 2026 | 8,013.10 | 8,013.10 | 7,847.70 | 7,856.60 | 7,669.36 | -0.54% | 3,913 |
| Apr 6, 2026 | 7,774.30 | 7,922.10 | 7,774.30 | 7,898.90 | 7,710.65 | 1.86% | 41,304 |
| Apr 2, 2026 | 7,778.60 | 7,778.60 | 7,740.00 | 7,755.00 | 7,570.18 | -0.45% | 11,963 |
| Apr 1, 2026 | 7,778.10 | 7,797.20 | 7,778.10 | 7,790.30 | 7,604.64 | 0.41% | 2,583 |
| Mar 31, 2026 | 7,720.60 | 7,789.80 | 7,720.20 | 7,758.80 | 7,573.89 | 0.75% | 11,635 |
| Mar 30, 2026 | 7,709.00 | 7,709.00 | 7,690.00 | 7,701.40 | 7,517.86 | 0.15% | 1,505 |
| Mar 27, 2026 | 7,690.80 | 7,690.80 | 7,690.80 | 7,689.80 | 7,506.54 | - | 174 |
| Mar 26, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,689.80 | 7,506.54 | - | 10,250 |
| Mar 25, 2026 | 7,710.20 | 7,710.20 | 7,689.10 | 7,690.00 | 7,506.73 | -0.01% | 44,565 |
| Mar 24, 2026 | 7,714.30 | 7,714.30 | 7,691.00 | 7,691.00 | 7,507.71 | -0.94% | 1,868 |
| Mar 23, 2026 | 7,945.00 | 7,945.00 | 7,690.60 | 7,764.10 | 7,579.07 | -2.52% | 10,175 |
| Mar 20, 2026 | 7,984.00 | 7,984.00 | 7,984.00 | 7,964.70 | 7,774.89 | - | 222 |
| Mar 19, 2026 | 7,965.00 | 7,965.00 | 7,965.00 | 7,964.70 | 7,774.89 | 0.13% | 1,902 |
| Mar 18, 2026 | 7,969.00 | 7,969.00 | 7,948.50 | 7,954.40 | 7,764.83 | -0.17% | 1,018 |
| Mar 17, 2026 | 8,030.00 | 8,030.00 | 7,948.40 | 7,968.30 | 7,778.40 | -0.94% | 2,622 |
| Mar 16, 2026 | 8,064.30 | 8,064.30 | 8,024.10 | 8,044.20 | 7,852.49 | - | 740 |
| Mar 13, 2026 | 8,050.00 | 8,071.00 | 7,974.00 | 8,044.20 | 7,852.49 | -0.32% | 28,395 |
| Mar 12, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,070.10 | 7,877.77 | - | 520 |
| Mar 11, 2026 | 8,070.10 | 8,070.10 | 8,070.10 | 8,070.10 | 7,877.77 | -0.25% | 149,381 |
| Mar 10, 2026 | 8,111.40 | 8,171.90 | 8,090.20 | 8,090.30 | 7,897.49 | -0.01% | 3,982 |
| Mar 9, 2026 | 7,894.50 | 8,164.40 | 7,894.50 | 8,091.20 | 7,898.37 | 2.28% | 12,273 |
| Mar 6, 2026 | 7,967.00 | 7,967.00 | 7,871.40 | 7,911.00 | 7,722.47 | -0.95% | 7,472 |
| Mar 5, 2026 | 8,028.10 | 8,028.10 | 7,987.00 | 7,986.90 | 7,796.56 | 0.83% | 200,665 |
| Mar 4, 2026 | 7,827.30 | 7,921.20 | 7,827.30 | 7,921.40 | 7,732.62 | 1.45% | 3,542 |
| Mar 3, 2026 | 8,024.20 | 8,024.20 | 7,794.60 | 7,807.80 | 7,621.73 | -3.18% | 18,287 |
| Mar 2, 2026 | 8,046.40 | 8,078.60 | 8,026.60 | 8,064.10 | 7,871.92 | -0.03% | 3,875 |
| Feb 27, 2026 | 8,120.00 | 8,120.00 | 8,006.70 | 8,066.50 | 7,874.26 | -1.21% | 6,229 |