AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,564.00
+11.60 (0.15%)
Sep 23, 2026, 1:59 PM CLT
AntarChile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,533.60 | 7,571.20 | 7,533.00 | 7,564.00 | 7,564.00 | 0.15% | 2,498 |
| Sep 22, 2026 | 7,545.00 | 7,563.80 | 7,545.00 | 7,552.40 | 7,552.40 | 0.10% | 14,666 |
| Sep 21, 2026 | 7,548.00 | 7,548.00 | 7,545.00 | 7,545.00 | 7,545.00 | 0.21% | 2,158 |
| Sep 17, 2026 | 7,546.10 | 7,546.10 | 7,516.00 | 7,529.20 | 7,529.20 | -0.47% | 2,680 |
| Sep 16, 2026 | 7,590.90 | 7,590.90 | 7,550.00 | 7,565.00 | 7,565.00 | -0.09% | 3,125 |
| Sep 15, 2026 | 7,570.00 | 7,580.00 | 7,570.00 | 7,572.00 | 7,572.00 | -0.22% | 22,632 |
| Sep 14, 2026 | 7,588.90 | 7,588.90 | 7,588.90 | 7,588.90 | 7,588.90 | -0.15% | 847 |
| Sep 11, 2026 | 7,657.20 | 7,657.20 | 7,600.40 | 7,600.40 | 7,600.40 | -0.49% | 1,170 |
| Sep 10, 2026 | 7,638.20 | 7,638.20 | 7,638.20 | 7,638.20 | 7,638.20 | - | 226 |
| Sep 9, 2026 | 7,619.00 | 7,640.00 | 7,619.00 | 7,638.20 | 7,638.20 | 0.50% | 5,091 |
| Sep 8, 2026 | 7,630.00 | 7,630.00 | 7,594.30 | 7,600.00 | 7,600.00 | -0.42% | 52,267 |
| Sep 7, 2026 | 7,684.40 | 7,684.40 | 7,632.00 | 7,632.00 | 7,632.00 | -0.43% | 773 |
| Sep 4, 2026 | 7,699.00 | 7,699.00 | 7,665.30 | 7,665.30 | 7,665.30 | -0.45% | 1,501 |
| Sep 3, 2026 | 7,700.00 | 7,820.00 | 7,700.00 | 7,699.90 | 7,699.90 | 0.34% | 552,679 |
| Sep 2, 2026 | 7,547.40 | 7,750.00 | 7,536.40 | 7,673.80 | 7,673.80 | 1.42% | 9,022 |
| Sep 1, 2026 | 7,210.00 | 7,570.00 | 7,144.80 | 7,566.30 | 7,566.30 | 8.07% | 47,797 |
| Aug 31, 2026 | 7,656.80 | 7,656.80 | 7,001.00 | 7,001.00 | 7,001.00 | -8.34% | 16,194 |
| Aug 28, 2026 | 7,628.30 | 7,761.60 | 7,620.70 | 7,637.80 | 7,637.80 | 0.37% | 17,484 |
| Aug 27, 2026 | 7,449.40 | 7,653.70 | 7,416.00 | 7,609.30 | 7,609.30 | 2.15% | 50,681 |
| Aug 26, 2026 | 7,628.60 | 7,628.60 | 7,450.00 | 7,449.40 | 7,449.40 | -2.49% | 18,286 |
| Aug 25, 2026 | 7,641.00 | 7,641.00 | 7,640.00 | 7,640.00 | 7,640.00 | -0.05% | 1,154 |
| Aug 24, 2026 | 7,593.80 | 7,767.40 | 7,593.80 | 7,643.70 | 7,643.70 | 1.01% | 11,991 |
| Aug 21, 2026 | 7,405.20 | 7,580.00 | 7,405.20 | 7,567.40 | 7,567.40 | 1.94% | 7,817 |
| Aug 20, 2026 | 7,319.00 | 7,444.50 | 7,319.00 | 7,423.70 | 7,423.70 | 1.42% | 37,825 |
| Aug 19, 2026 | 7,312.00 | 7,320.00 | 7,312.00 | 7,320.00 | 7,320.00 | 0.14% | 5,948 |
| Aug 18, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.21% | 447 |
| Aug 17, 2026 | 7,387.80 | 7,387.80 | 7,320.00 | 7,325.50 | 7,325.50 | -0.60% | 5,284 |
| Aug 14, 2026 | 7,300.00 | 7,392.20 | 7,282.60 | 7,369.40 | 7,369.40 | 1.09% | 22,288 |
| Aug 13, 2026 | 7,299.90 | 7,299.90 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 1,461 |
| Aug 12, 2026 | 7,297.60 | 7,300.00 | 7,297.50 | 7,300.00 | 7,300.00 | 0.03% | 4,698 |
| Aug 11, 2026 | 7,300.00 | 7,300.00 | 7,297.60 | 7,297.60 | 7,297.60 | - | 758 |
| Aug 10, 2026 | 7,324.20 | 7,325.00 | 7,289.90 | 7,297.80 | 7,297.80 | -1.15% | 5,880 |
| Aug 7, 2026 | 7,398.40 | 7,400.00 | 7,361.60 | 7,382.70 | 7,382.70 | -0.21% | 3,580 |
| Aug 6, 2026 | 7,399.80 | 7,400.00 | 7,392.50 | 7,398.50 | 7,398.50 | -0.02% | 2,629 |
| Aug 5, 2026 | 7,399.90 | 7,400.00 | 7,393.00 | 7,399.90 | 7,399.90 | -0.55% | 16,967 |
| Aug 4, 2026 | 7,460.00 | 7,460.00 | 7,414.40 | 7,441.00 | 7,441.00 | -0.49% | 2,883 |
| Aug 3, 2026 | 7,522.70 | 7,522.70 | 7,477.80 | 7,477.80 | 7,477.80 | -0.35% | 1,993 |
| Jul 31, 2026 | 7,506.00 | 7,506.00 | 7,479.20 | 7,504.00 | 7,504.00 | 0.08% | 2,719 |
| Jul 30, 2026 | 7,507.00 | 7,507.00 | 7,488.30 | 7,497.90 | 7,497.90 | -0.12% | 18,265 |
| Jul 29, 2026 | 7,500.00 | 7,507.00 | 7,500.00 | 7,507.00 | 7,507.00 | 0.09% | 2,434 |
| Jul 28, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 12,815 |
| Jul 27, 2026 | 7,515.50 | 7,515.50 | 7,478.10 | 7,500.00 | 7,500.00 | -0.46% | 6,133 |
| Jul 24, 2026 | 7,527.70 | 7,546.10 | 7,524.40 | 7,534.50 | 7,534.50 | -0.16% | 3,258 |
| Jul 23, 2026 | 7,717.60 | 7,717.60 | 7,537.80 | 7,546.70 | 7,546.70 | -1.97% | 13,251 |
| Jul 22, 2026 | 7,556.30 | 7,723.00 | 7,556.30 | 7,698.40 | 7,698.40 | 2.15% | 16,365 |
| Jul 21, 2026 | 7,548.60 | 7,556.30 | 7,530.10 | 7,536.60 | 7,536.60 | 0.49% | 4,483 |
| Jul 20, 2026 | 7,450.30 | 7,517.40 | 7,450.30 | 7,500.00 | 7,500.00 | 0.67% | 111,269 |
| Jul 17, 2026 | 7,439.00 | 7,460.00 | 7,439.00 | 7,450.30 | 7,450.30 | 0.15% | 23,404 |
| Jul 15, 2026 | 7,436.70 | 7,439.00 | 7,436.70 | 7,439.00 | 7,439.00 | 0.03% | 10,175 |
| Jul 14, 2026 | 7,421.40 | 7,439.60 | 7,421.40 | 7,436.50 | 7,436.50 | 0.25% | 2,442 |