AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,750.00
+183.70 (2.43%)
Sep 2, 2026, 3:59 PM CLT
AntarChile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7,547.40 | 7,750.00 | 7,536.40 | 7,750.00 | - | 2.43% | 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 |
| Jul 13, 2026 | 7,470.70 | 7,500.00 | 7,412.00 | 7,417.80 | 7,417.80 | -0.06% | 5,123 |
| Jul 10, 2026 | 7,411.80 | 7,429.90 | 7,411.80 | 7,422.40 | 7,422.40 | 0.39% | 1,349 |
| Jul 9, 2026 | 7,380.00 | 7,400.00 | 7,374.50 | 7,393.40 | 7,393.40 | -0.19% | 8,145 |
| Jul 8, 2026 | 7,363.20 | 7,436.20 | 7,363.20 | 7,407.70 | 7,407.70 | -0.59% | 5,760 |
| Jul 7, 2026 | 7,418.50 | 7,452.00 | 7,418.50 | 7,451.80 | 7,451.80 | 0.70% | 1,749 |
| Jul 6, 2026 | 7,455.00 | 7,455.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.74% | 3,514 |
| Jul 3, 2026 | 7,437.20 | 7,455.40 | 7,437.20 | 7,455.00 | 7,455.00 | -0.21% | 2,662 |
| Jul 2, 2026 | 7,489.40 | 7,489.40 | 7,471.00 | 7,471.00 | 7,471.00 | -0.79% | 2,303 |
| Jul 1, 2026 | 7,496.60 | 7,496.60 | 7,471.00 | 7,530.70 | 7,530.70 | - | 713 |
| Jun 30, 2026 | 7,538.50 | 7,538.50 | 7,525.00 | 7,530.70 | 7,530.70 | -0.65% | 1,567 |
| Jun 26, 2026 | 7,580.00 | 7,582.30 | 7,563.80 | 7,580.10 | 7,580.10 | -0.24% | 44,567 |
| Jun 25, 2026 | 7,620.50 | 7,620.50 | 7,582.20 | 7,598.20 | 7,598.20 | -0.94% | 8,723 |
| Jun 24, 2026 | 7,712.00 | 7,712.00 | 7,669.40 | 7,670.20 | 7,670.20 | -0.54% | 1,311 |
| Jun 23, 2026 | 7,720.00 | 7,725.00 | 7,720.00 | 7,712.00 | 7,712.00 | - | 522 |