AntarChile S.A. (SNSE:ANTARCHILE)
Chile · Delayed Price · Currency is CLP 7,548.60
+48.60 (0.65%)
Jul 21, 2026, 11:28 AM CLT
AntarChile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,450.30 | 7,517.40 | 7,450.30 | 7,517.40 | - | 0.90% | - |
| 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 |
| Jun 22, 2026 | 7,711.00 | 7,711.00 | 7,711.00 | 7,712.00 | 7,712.00 | - | 364 |
| Jun 19, 2026 | 7,725.00 | 7,725.00 | 7,725.00 | 7,712.00 | 7,712.00 | - | 902 |
| Jun 18, 2026 | 7,725.00 | 7,725.00 | 7,692.60 | 7,712.00 | 7,712.00 | - | 933 |
| Jun 17, 2026 | 7,722.90 | 7,722.90 | 7,710.00 | 7,712.00 | 7,712.00 | -0.14% | 2,336 |
| Jun 16, 2026 | 7,780.60 | 7,788.20 | 7,630.00 | 7,722.90 | 7,722.90 | -0.99% | 82,592 |
| Jun 15, 2026 | 7,774.60 | 7,800.00 | 7,774.60 | 7,800.00 | 7,800.00 | 0.58% | 23,788 |
| Jun 12, 2026 | 7,841.10 | 7,855.00 | 7,750.00 | 7,755.30 | 7,755.30 | -0.85% | 17,729 |
| Jun 11, 2026 | 7,862.70 | 7,862.70 | 7,805.00 | 7,821.60 | 7,821.60 | -0.27% | 1,375 |
| Jun 10, 2026 | 7,850.00 | 7,861.70 | 7,814.70 | 7,843.10 | 7,843.10 | -1.19% | 6,282 |
| Jun 9, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,937.40 | 7,937.40 | - | 588 |
| 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 |