AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,950.00
-68.10 (-0.85%)
Jun 8, 2026, 4:00 PM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7,998.10 | 8,005.00 | 7,920.00 | 7,937.40 | 7,937.40 | -1.01% | 3,739 |
| Jun 5, 2026 | 8,025.00 | 8,033.10 | 7,993.10 | 8,018.10 | 8,018.10 | 0.06% | 1,200 |
| Jun 4, 2026 | 8,030.00 | 8,030.00 | 8,006.20 | 8,013.10 | 8,013.10 | -0.16% | 1,090 |
| Jun 3, 2026 | 8,037.60 | 8,060.00 | 7,997.60 | 8,026.20 | 8,026.20 | 0.11% | 6,274 |
| Jun 2, 2026 | 8,056.80 | 8,080.00 | 8,000.00 | 8,017.60 | 8,017.60 | -0.73% | 2,190 |
| Jun 1, 2026 | 8,080.00 | 8,080.00 | 8,060.00 | 8,076.90 | 8,076.90 | -0.11% | 6,980 |
| May 29, 2026 | 8,060.00 | 8,099.00 | 8,060.00 | 8,085.80 | 8,085.80 | 0.31% | 4,515 |
| May 28, 2026 | 8,121.00 | 8,121.00 | 7,992.20 | 8,061.10 | 8,061.10 | -0.49% | 7,500 |
| May 27, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.80 | 8,100.80 | -0.18% | 1,463 |
| May 26, 2026 | 8,360.00 | 8,455.70 | 8,080.00 | 8,115.20 | 8,115.20 | -5.09% | 51,693 |
| May 25, 2026 | 8,910.20 | 9,000.00 | 8,550.00 | 8,550.00 | 8,550.00 | -2.61% | 22,990,992 |
| May 22, 2026 | 8,800.00 | 8,823.00 | 8,700.00 | 8,779.00 | 8,779.00 | -0.24% | 83,173 |
| May 20, 2026 | 8,819.90 | 8,900.00 | 8,777.00 | 8,800.00 | 8,800.00 | 0.02% | 359,531 |
| May 19, 2026 | 8,823.00 | 8,844.50 | 8,750.00 | 8,798.00 | 8,798.00 | -0.03% | 149,393 |
| May 18, 2026 | 7,800.00 | 9,000.00 | 7,733.40 | 8,801.00 | 8,801.00 | 15.83% | 831,521 |
| May 15, 2026 | 7,622.30 | 7,622.30 | 7,590.00 | 7,598.40 | 7,598.40 | -1.76% | 1,206 |
| May 14, 2026 | 7,791.00 | 7,791.00 | 7,712.60 | 7,734.80 | 7,734.80 | -1.17% | 3,903 |
| May 13, 2026 | 7,865.30 | 7,865.30 | 7,825.90 | 7,826.50 | 7,826.50 | -0.94% | 1,949 |
| May 12, 2026 | 7,920.00 | 7,920.00 | 7,900.00 | 7,900.80 | 7,900.80 | -0.65% | 7,759 |
| May 11, 2026 | 8,059.90 | 8,059.90 | 7,959.30 | 7,952.70 | 7,952.70 | 0.82% | 7,960 |
| May 8, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,888.25 | -0.25% | 7,765 |
| May 7, 2026 | 8,105.00 | 8,105.00 | 8,100.00 | 8,100.20 | 7,907.98 | -0.24% | 5,075 |
| May 6, 2026 | 8,115.00 | 8,115.00 | 8,115.00 | 8,119.50 | 7,926.82 | 0.06% | 4,414 |
| May 5, 2026 | 8,130.00 | 8,130.00 | 8,115.00 | 8,114.80 | 7,922.23 | -0.42% | 3,708 |
| May 4, 2026 | 8,163.30 | 8,163.30 | 8,142.90 | 8,149.00 | 7,955.62 | -0.18% | 1,027 |
| Apr 30, 2026 | 8,082.80 | 8,216.00 | 8,082.80 | 8,163.30 | 7,969.58 | 1.25% | 5,306 |
| Apr 29, 2026 | 8,062.70 | 8,062.70 | 8,062.70 | 8,062.70 | 7,871.37 | - | 42 |
| Apr 28, 2026 | 8,011.10 | 8,100.30 | 8,011.10 | 8,062.70 | 7,871.37 | 0.64% | 174,415 |
| Apr 27, 2026 | 8,012.00 | 8,012.00 | 8,012.00 | 8,011.10 | 7,820.99 | - | 830 |
| Apr 24, 2026 | 8,031.10 | 8,031.10 | 8,031.10 | 8,011.10 | 7,820.99 | - | 211 |
| Apr 23, 2026 | 8,013.10 | 8,020.90 | 7,988.70 | 8,011.10 | 7,820.99 | -0.27% | 8,057 |
| Apr 22, 2026 | 8,013.10 | 8,013.10 | 8,013.10 | 8,033.10 | 7,842.47 | - | 480 |
| Apr 21, 2026 | 8,039.90 | 8,039.90 | 8,039.90 | 8,033.10 | 7,842.47 | -0.33% | 1,005 |
| Apr 20, 2026 | 8,055.00 | 8,060.00 | 8,055.00 | 8,060.00 | 7,868.73 | 0.05% | 10,759 |
| Apr 17, 2026 | 8,100.40 | 8,100.40 | 8,047.20 | 8,055.80 | 7,864.63 | -0.50% | 2,856 |
| Apr 16, 2026 | 8,095.00 | 8,110.00 | 8,093.00 | 8,096.40 | 7,904.27 | -0.01% | 25,126 |
| Apr 15, 2026 | 8,023.00 | 8,100.00 | 8,017.00 | 8,097.00 | 7,904.85 | 1.17% | 149,311 |
| Apr 14, 2026 | 7,860.70 | 8,010.00 | 7,821.00 | 8,003.00 | 7,813.08 | 1.81% | 28,823 |
| Apr 13, 2026 | 7,862.30 | 7,865.50 | 7,843.00 | 7,860.70 | 7,674.16 | -0.27% | 5,757 |
| Apr 10, 2026 | 7,892.30 | 7,892.30 | 7,845.30 | 7,882.00 | 7,694.95 | 0.22% | 9,794 |
| Apr 9, 2026 | 7,900.00 | 7,900.00 | 7,810.70 | 7,864.80 | 7,678.16 | -0.51% | 9,513 |
| Apr 8, 2026 | 7,947.10 | 7,947.10 | 7,876.20 | 7,904.80 | 7,717.21 | 0.61% | 5,060 |
| Apr 7, 2026 | 8,013.10 | 8,013.10 | 7,847.70 | 7,856.60 | 7,670.16 | -0.54% | 3,913 |
| Apr 6, 2026 | 7,774.30 | 7,922.10 | 7,774.30 | 7,898.90 | 7,711.45 | 1.86% | 41,304 |
| Apr 2, 2026 | 7,778.60 | 7,778.60 | 7,740.00 | 7,755.00 | 7,570.97 | -0.45% | 11,963 |
| Apr 1, 2026 | 7,778.10 | 7,797.20 | 7,778.10 | 7,790.30 | 7,605.43 | 0.41% | 2,583 |
| Mar 31, 2026 | 7,720.60 | 7,789.80 | 7,720.20 | 7,758.80 | 7,574.68 | 0.75% | 11,635 |
| Mar 30, 2026 | 7,709.00 | 7,709.00 | 7,690.00 | 7,701.40 | 7,518.64 | 0.15% | 1,505 |
| Mar 27, 2026 | 7,690.80 | 7,690.80 | 7,690.80 | 7,689.80 | 7,507.31 | - | 174 |
| Mar 26, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,689.80 | 7,507.31 | - | 10,250 |