Gasco Inversiones S.A. (SNSE:GASCOINV)
Chile · Delayed Price · Currency is CLP 140.00
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM CLT
Gasco Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 133.99 | 140.00 | 133.99 | 140.00 | - | - | 1,022 |
| Aug 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Aug 13, 2025 | 133.99 | 140.00 | 133.99 | 140.00 | - | - | 16,598 |
| Aug 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Aug 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Aug 8, 2025 | 134.97 | 140.00 | 134.97 | 140.00 | - | - | 480 |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Aug 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | 82 |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | 10 |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Aug 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jul 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jul 30, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jul 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | 22,223 |
| Jul 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jul 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jul 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | 26.54% | 83,326 |
| Jul 22, 2025 | 120.00 | 120.00 | 110.64 | 110.64 | - | - | 8,410 |
| Jul 21, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | - | - | - |
| Jul 18, 2025 | 120.00 | 120.00 | 110.64 | 110.64 | - | - | 6,200 |
| Jul 17, 2025 | 110.50 | 110.64 | 110.50 | 110.64 | - | - | 12,250 |
| Jul 15, 2025 | 110.00 | 110.64 | 110.00 | 110.64 | - | - | 8,102 |
| Jul 14, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | - | - | - |
| Jul 11, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | - | - | - |
| Jul 10, 2025 | 120.00 | 120.00 | 110.64 | 110.64 | - | - | 62,803 |
| Jul 9, 2025 | 120.00 | 120.00 | 110.64 | 110.64 | - | - | 8,254 |
| Jul 8, 2025 | 110.00 | 120.00 | 110.00 | 110.64 | - | 16.46% | 155,109 |
| Jul 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | - |
| Jul 4, 2025 | 95.00 | 100.00 | 95.00 | 95.00 | - | - | 10,027 |
| Jul 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | 3,683 |
| Jul 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | - |
| Jul 1, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | - | - | 30,000 |
| Jun 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | 12,097 |
| Jun 27, 2025 | 95.01 | 95.01 | 95.00 | 95.00 | - | - | 3,347 |
| Jun 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | - |
| Jun 25, 2025 | 95.01 | 95.01 | 95.00 | 95.00 | - | - | 10,400 |
| Jun 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | - |
| Jun 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | 19,230 |
| Jun 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | - |
| Jun 18, 2025 | 110.00 | 110.00 | 95.00 | 95.00 | - | - | 2,727 |
| Jun 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | 5.11% | 100,000 |
| Jun 16, 2025 | 90.00 | 99.00 | 90.00 | 90.38 | - | 10.85% | 238,544 |
| Jun 13, 2025 | 81.00 | 88.00 | 81.00 | 81.53 | - | 4.53% | 282,048 |
| Jun 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | - | 121,138 |
| Jun 11, 2025 | 77.10 | 78.00 | 77.10 | 78.00 | - | 11.43% | 350,000 |
| Jun 10, 2025 | 100.00 | 100.00 | 70.00 | 70.00 | - | - | 60,000 |
| Jun 9, 2025 | 77.00 | 77.00 | 70.00 | 70.00 | - | - | 1,000 |
| Jun 6, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | - | - | 258 |
| Jun 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | - |