abc S.A. (SNSE:ABC)
Chile
· Delayed Price · Currency is CLP 10.11
+0.21 (2.08%)
At close: Dec 5, 2025
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.99 | 10.20 | 9.99 | 10.11 | 10.11 | 2.08% | 8,985,790 |
| Dec 4, 2025 | 9.90 | 9.99 | 9.90 | 9.90 | 9.90 | 0.53% | 4,319,400 |
| Dec 3, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | -0.01% | 3,918,389 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.75 | 9.85 | 9.85 | -0.28% | 13,550,351 |
| Dec 1, 2025 | 9.94 | 9.94 | 9.80 | 9.88 | 9.88 | 0.72% | 5,890,340 |
| Nov 28, 2025 | 9.50 | 10.00 | 9.17 | 9.81 | 9.58 | 4.21% | 32,812,570 |
| Nov 27, 2025 | 9.58 | 9.75 | 9.20 | 9.41 | 9.19 | -3.89% | 11,438,720 |
| Nov 26, 2025 | 9.83 | 9.83 | 9.79 | 9.80 | 9.57 | -0.62% | 2,181,643 |
| Nov 25, 2025 | 9.82 | 9.82 | 9.82 | 9.86 | 9.63 | - | 594,677 |
| Nov 24, 2025 | 9.84 | 9.84 | 9.84 | 9.86 | 9.63 | - | 164,998 |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 9.86 | 9.63 | - | 43,872 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.70 | 9.86 | 9.63 | -1.73% | 2,629,241 |
| Nov 19, 2025 | 10.00 | 10.15 | 10.00 | 10.03 | 9.80 | -1.57% | 806,379 |
| Nov 18, 2025 | 9.95 | 9.95 | 9.95 | 10.19 | 9.95 | -0.68% | 1,029,082 |
| Nov 17, 2025 | 10.28 | 10.49 | 9.90 | 10.26 | 10.02 | 0.39% | 3,957,605 |
| Nov 14, 2025 | 10.01 | 10.01 | 9.99 | 10.22 | 9.98 | - | 685,691 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.00 | 10.22 | 9.98 | - | 9,443,920 |
| Nov 12, 2025 | 10.00 | 10.30 | 10.00 | 10.22 | 9.98 | 3.26% | 16,762,570 |
| Nov 11, 2025 | 9.80 | 9.90 | 9.53 | 9.90 | 9.67 | 0.80% | 7,190,013 |
| Nov 10, 2025 | 9.33 | 9.90 | 9.33 | 9.82 | 9.59 | 5.25% | 21,037,320 |
| Nov 7, 2025 | 9.08 | 9.69 | 9.08 | 9.33 | 9.11 | 3.64% | 52,214,010 |
| Nov 6, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 8.79 | 1.12% | 5,489,607 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.69 | 0.38% | 2,783,226 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.87 | 8.66 | - | 571,174 |
| Nov 3, 2025 | 8.98 | 8.98 | 8.81 | 8.87 | 8.66 | -1.32% | 5,365,907 |
| Oct 30, 2025 | 8.80 | 9.00 | 8.80 | 8.99 | 8.78 | 2.20% | 12,396,880 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.79 | 8.59 | - | 254,208 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.59 | 0.13% | 3,347,051 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.70 | 8.78 | 8.58 | -0.72% | 7,134,317 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | - | 662,709 |
| Oct 23, 2025 | 8.82 | 8.85 | 8.80 | 8.85 | 8.64 | 0.53% | 5,221,948 |
| Oct 22, 2025 | 8.81 | 8.95 | 8.75 | 8.80 | 8.59 | -1.68% | 2,198,488 |
| Oct 21, 2025 | 8.95 | 8.95 | 8.89 | 8.95 | 8.74 | 1.55% | 2,823,782 |
| Oct 20, 2025 | 8.75 | 8.89 | 8.71 | 8.81 | 8.61 | 1.26% | 3,058,973 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.50 | -2.66% | 3,916,169 |
| Oct 16, 2025 | 8.80 | 9.00 | 8.80 | 8.94 | 8.73 | -0.18% | 2,327,492 |
| Oct 15, 2025 | 9.02 | 9.02 | 9.00 | 8.96 | 8.75 | -0.73% | 1,800,190 |
| Oct 14, 2025 | 9.00 | 9.21 | 9.00 | 9.02 | 8.81 | -2.06% | 4,589,941 |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.21 | 9.00 | - | 589,076 |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.21 | 9.00 | - | 487,414 |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.21 | 9.00 | - | 438,044 |
| Oct 8, 2025 | 9.20 | 9.20 | 9.20 | 9.21 | 9.00 | - | 271,717 |
| Oct 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.00 | - | 256,873 |
| Oct 6, 2025 | 9.26 | 9.26 | 9.20 | 9.21 | 9.00 | -0.89% | 2,199,267 |
| Oct 3, 2025 | 9.08 | 9.08 | 9.08 | 9.29 | 9.08 | - | 150,395 |
| Oct 2, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.08 | - | 488,563 |
| Oct 1, 2025 | 9.25 | 9.40 | 9.25 | 9.29 | 9.08 | 1.20% | 2,724,318 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.20 | 9.18 | 8.97 | -1.75% | 1,980,461 |
| Sep 29, 2025 | 9.50 | 9.50 | 9.20 | 9.35 | 9.13 | -0.55% | 5,281,803 |
| Sep 26, 2025 | 9.69 | 9.69 | 9.20 | 9.40 | 9.18 | -3.09% | 7,990,067 |