AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 8,055.00
-0.80 (-0.01%)
Apr 20, 2026, 11:43 AM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8,100.40 | 8,100.40 | 8,047.20 | 8,055.80 | 8,055.80 | -0.50% | 2,856 |
| Apr 16, 2026 | 8,095.00 | 8,110.00 | 8,093.00 | 8,096.40 | 8,096.40 | -0.01% | 25,126 |
| Apr 15, 2026 | 8,023.00 | 8,100.00 | 8,017.00 | 8,097.00 | 8,097.00 | 1.17% | 149,311 |
| Apr 14, 2026 | 7,860.70 | 8,010.00 | 7,821.00 | 8,003.00 | 8,003.00 | 1.81% | 28,823 |
| Apr 13, 2026 | 7,862.30 | 7,865.50 | 7,843.00 | 7,860.70 | 7,860.70 | -0.27% | 5,757 |
| Apr 10, 2026 | 7,892.30 | 7,892.30 | 7,845.30 | 7,882.00 | 7,882.00 | 0.22% | 9,794 |
| Apr 9, 2026 | 7,900.00 | 7,900.00 | 7,810.70 | 7,864.80 | 7,864.80 | -0.51% | 9,513 |
| Apr 8, 2026 | 7,947.10 | 7,947.10 | 7,876.20 | 7,904.80 | 7,904.80 | 0.61% | 5,060 |
| Apr 7, 2026 | 8,013.10 | 8,013.10 | 7,847.70 | 7,856.60 | 7,856.60 | -0.54% | 3,913 |
| Apr 6, 2026 | 7,774.30 | 7,922.10 | 7,774.30 | 7,898.90 | 7,898.90 | 1.86% | 41,304 |
| Apr 2, 2026 | 7,778.60 | 7,778.60 | 7,740.00 | 7,755.00 | 7,755.00 | -0.45% | 11,963 |
| Apr 1, 2026 | 7,778.10 | 7,797.20 | 7,778.10 | 7,790.30 | 7,790.30 | 0.41% | 2,583 |
| Mar 31, 2026 | 7,720.60 | 7,789.80 | 7,720.20 | 7,758.80 | 7,758.80 | 0.75% | 11,635 |
| Mar 30, 2026 | 7,709.00 | 7,709.00 | 7,690.00 | 7,701.40 | 7,701.40 | 0.15% | 1,505 |
| Mar 27, 2026 | 7,690.80 | 7,690.80 | 7,690.80 | 7,689.80 | 7,689.80 | - | 174 |
| Mar 26, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,689.80 | 7,689.80 | - | 10,250 |
| Mar 25, 2026 | 7,710.20 | 7,710.20 | 7,689.10 | 7,690.00 | 7,690.00 | -0.01% | 44,565 |
| Mar 24, 2026 | 7,714.30 | 7,714.30 | 7,691.00 | 7,691.00 | 7,691.00 | -0.94% | 1,868 |
| Mar 23, 2026 | 7,945.00 | 7,945.00 | 7,690.60 | 7,764.10 | 7,764.10 | -2.52% | 10,175 |
| Mar 20, 2026 | 7,984.00 | 7,984.00 | 7,984.00 | 7,964.70 | 7,964.70 | - | 222 |
| Mar 19, 2026 | 7,965.00 | 7,965.00 | 7,965.00 | 7,964.70 | 7,964.70 | 0.13% | 1,902 |
| Mar 18, 2026 | 7,969.00 | 7,969.00 | 7,948.50 | 7,954.40 | 7,954.40 | -0.17% | 1,018 |
| Mar 17, 2026 | 8,030.00 | 8,030.00 | 7,948.40 | 7,968.30 | 7,968.30 | -0.94% | 2,622 |
| Mar 16, 2026 | 8,064.30 | 8,064.30 | 8,024.10 | 8,044.20 | 8,044.20 | - | 740 |
| Mar 13, 2026 | 8,050.00 | 8,071.00 | 7,974.00 | 8,044.20 | 8,044.20 | -0.32% | 28,395 |
| Mar 12, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,070.10 | 8,070.10 | - | 520 |
| Mar 11, 2026 | 8,070.10 | 8,070.10 | 8,070.10 | 8,070.10 | 8,070.10 | -0.25% | 149,381 |
| Mar 10, 2026 | 8,111.40 | 8,171.90 | 8,090.20 | 8,090.30 | 8,090.30 | -0.01% | 3,982 |
| Mar 9, 2026 | 7,894.50 | 8,164.40 | 7,894.50 | 8,091.20 | 8,091.20 | 2.28% | 12,273 |
| Mar 6, 2026 | 7,967.00 | 7,967.00 | 7,871.40 | 7,911.00 | 7,911.00 | -0.95% | 7,472 |
| Mar 5, 2026 | 8,028.10 | 8,028.10 | 7,987.00 | 7,986.90 | 7,986.90 | 0.83% | 200,665 |
| Mar 4, 2026 | 7,827.30 | 7,921.20 | 7,827.30 | 7,921.40 | 7,921.40 | 1.45% | 3,542 |
| Mar 3, 2026 | 8,024.20 | 8,024.20 | 7,794.60 | 7,807.80 | 7,807.80 | -3.18% | 18,287 |
| Mar 2, 2026 | 8,046.40 | 8,078.60 | 8,026.60 | 8,064.10 | 8,064.10 | -0.03% | 3,875 |
| Feb 27, 2026 | 8,120.00 | 8,120.00 | 8,006.70 | 8,066.50 | 8,066.50 | -1.21% | 6,229 |
| Feb 26, 2026 | 8,220.00 | 8,220.00 | 8,175.40 | 8,165.50 | 8,165.50 | -0.77% | 2,644 |
| Feb 25, 2026 | 8,226.40 | 8,246.50 | 8,220.00 | 8,228.80 | 8,228.80 | 0.48% | 2,048 |
| Feb 24, 2026 | 8,144.40 | 8,193.30 | 8,144.40 | 8,189.60 | 8,189.60 | 0.60% | 2,693 |
| Feb 23, 2026 | 8,111.70 | 8,111.70 | 8,111.70 | 8,140.40 | 8,140.40 | - | 957 |
| Feb 20, 2026 | 8,153.10 | 8,160.90 | 8,153.00 | 8,140.40 | 8,140.40 | -0.80% | 1,306 |
| Feb 19, 2026 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | - | 156 |
| Feb 18, 2026 | 8,186.20 | 8,206.20 | 8,000.00 | 8,206.20 | 8,206.20 | 0.19% | 3,500 |
| Feb 17, 2026 | 8,210.50 | 8,222.20 | 8,169.30 | 8,190.40 | 8,190.40 | -0.19% | 7,038 |
| Feb 16, 2026 | 8,243.30 | 8,251.20 | 8,169.10 | 8,206.40 | 8,206.40 | -0.20% | 6,742 |
| Feb 13, 2026 | 8,227.20 | 8,227.20 | 8,227.20 | 8,222.80 | 8,222.80 | -0.30% | 1,264 |
| Feb 12, 2026 | 8,270.10 | 8,278.20 | 8,237.00 | 8,247.80 | 8,247.80 | -0.52% | 3,344 |
| Feb 11, 2026 | 8,342.50 | 8,342.50 | 8,295.00 | 8,290.80 | 8,290.80 | -0.77% | 5,450 |
| Feb 10, 2026 | 8,317.70 | 8,317.70 | 8,289.00 | 8,355.20 | 8,355.20 | - | 805 |
| Feb 9, 2026 | 8,355.00 | 8,356.00 | 8,355.00 | 8,355.20 | 8,355.20 | 0.06% | 4,287 |
| Feb 6, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | - |