AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,072.00
-11.20 (-0.16%)
Nov 3, 2026, 12:50 PM CLST
AntarChile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,072.50 | 7,089.70 | 7,072.00 | 7,072.00 | 7,072.00 | -0.16% | 1,466 |
| Nov 2, 2026 | 7,071.00 | 7,089.30 | 7,071.00 | 7,083.20 | 7,083.20 | 0.16% | 4,570 |
| Oct 30, 2026 | 7,086.00 | 7,100.00 | 7,061.40 | 7,071.70 | 7,071.70 | -0.20% | 6,376 |
| Oct 29, 2026 | 7,100.00 | 7,103.00 | 7,085.70 | 7,086.10 | 7,086.10 | -0.20% | 1,963 |
| Oct 28, 2026 | 7,158.80 | 7,159.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.97% | 15,908 |
| Oct 27, 2026 | 7,183.30 | 7,236.00 | 7,150.00 | 7,169.70 | 7,169.70 | -0.94% | 13,136 |
| Oct 26, 2026 | 7,280.00 | 7,280.00 | 7,237.40 | 7,237.40 | 7,237.40 | -0.65% | 1,219 |
| Oct 23, 2026 | 7,291.70 | 7,291.70 | 7,284.60 | 7,284.60 | 7,284.60 | -0.15% | 2,014 |
| Oct 22, 2026 | 7,300.00 | 7,300.00 | 7,241.40 | 7,295.50 | 7,295.50 | 0.10% | 6,280 |
| Oct 21, 2026 | 7,300.00 | 7,300.00 | 7,288.30 | 7,288.30 | 7,288.30 | -0.04% | 998 |
| Oct 20, 2026 | 7,360.30 | 7,360.30 | 7,272.00 | 7,291.20 | 7,291.20 | -1.18% | 9,041 |
| Oct 19, 2026 | 7,404.00 | 7,411.30 | 7,333.40 | 7,378.00 | 7,378.00 | -0.59% | 12,850 |
| Oct 16, 2026 | 7,316.30 | 7,425.00 | 7,300.00 | 7,421.80 | 7,421.80 | 1.09% | 16,204 |
| Oct 15, 2026 | 7,341.90 | 7,341.90 | 7,341.90 | 7,341.90 | 7,341.90 | -0.35% | 900 |
| Oct 14, 2026 | 7,391.70 | 7,391.70 | 7,362.10 | 7,367.60 | 7,367.60 | -0.67% | 3,839 |
| Oct 13, 2026 | 7,336.70 | 7,443.10 | 7,318.60 | 7,417.60 | 7,417.60 | 0.85% | 17,478 |
| Oct 9, 2026 | 7,363.30 | 7,363.30 | 7,308.70 | 7,355.00 | 7,355.00 | 0.14% | 24,241 |
| Oct 8, 2026 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 0.10% | 14,213 |
| Oct 7, 2026 | 7,334.70 | 7,345.00 | 7,316.70 | 7,337.60 | 7,337.60 | -0.21% | 139,350 |
| Oct 6, 2026 | 7,350.00 | 7,355.00 | 7,321.70 | 7,353.00 | 7,353.00 | 0.18% | 21,586 |
| Oct 5, 2026 | 7,332.10 | 7,368.60 | 7,332.10 | 7,340.00 | 7,340.00 | 0.36% | 80,984 |
| Oct 2, 2026 | 7,361.20 | 7,398.00 | 7,269.30 | 7,313.90 | 7,313.90 | -0.89% | 7,173 |
| Oct 1, 2026 | 7,425.00 | 7,425.00 | 7,375.90 | 7,379.60 | 7,379.60 | -0.60% | 17,400 |
| Sep 30, 2026 | 7,390.00 | 7,424.00 | 7,390.00 | 7,424.00 | 7,424.00 | 0.25% | 129,408 |
| Sep 29, 2026 | 7,388.90 | 7,450.00 | 7,388.90 | 7,405.50 | 7,405.50 | -0.33% | 26,365 |
| Sep 28, 2026 | 7,441.30 | 7,441.30 | 7,430.00 | 7,430.00 | 7,430.00 | -0.60% | 970 |
| Sep 25, 2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,475.10 | 7,475.10 | -0.99% | 22,243 |
| Sep 24, 2026 | 7,560.00 | 7,560.00 | 7,550.00 | 7,550.10 | 7,550.10 | -0.18% | 8,790 |
| 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 |