AntarChile S.A. (SNSE:ANTARCHILE)
Chile
· Delayed Price · Currency is CLP 8,430.00
+16.10 (0.19%)
Sep 26, 2025, 4:00 PM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.19% | 6,037 |
| Sep 25, 2025 | 8,413.90 | 8,415.00 | 8,413.90 | 8,413.90 | 8,413.90 | -0.01% | 6,589 |
| Sep 24, 2025 | 8,415.00 | 8,415.00 | 8,393.90 | 8,415.00 | 8,415.00 | - | 21,240 |
| Sep 23, 2025 | 8,400.00 | 8,414.90 | 8,353.50 | 8,414.90 | 8,414.90 | 0.24% | 11,971 |
| Sep 22, 2025 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | - | 8,324 |
| Sep 17, 2025 | 8,353.40 | 8,394.90 | 8,353.40 | 8,394.90 | 8,394.90 | 0.05% | 18,115 |
| Sep 16, 2025 | 8,300.00 | 8,397.80 | 8,300.00 | 8,391.10 | 8,391.10 | 1.07% | 7,754 |
| Sep 15, 2025 | 8,243.80 | 8,330.00 | 8,243.80 | 8,302.20 | 8,302.20 | 0.71% | 25,460 |
| Sep 12, 2025 | 8,239.00 | 8,400.00 | 8,239.00 | 8,243.80 | 8,243.80 | -0.05% | 64,330 |
| Sep 11, 2025 | 8,159.60 | 8,257.80 | 8,159.60 | 8,248.10 | 8,248.10 | 0.83% | 5,265 |
| Sep 10, 2025 | 8,180.00 | 8,185.00 | 8,177.70 | 8,180.00 | 8,180.00 | -0.07% | 40,903 |
| Sep 9, 2025 | 8,145.00 | 8,205.90 | 8,140.90 | 8,185.60 | 8,185.60 | 0.50% | 10,829 |
| Sep 8, 2025 | 8,143.40 | 8,150.00 | 8,143.40 | 8,145.00 | 8,145.00 | 0.77% | 16,983 |
| Sep 5, 2025 | 8,027.30 | 8,150.00 | 8,027.30 | 8,082.90 | 8,082.90 | 0.94% | 5,278 |
| Sep 4, 2025 | 7,983.40 | 8,015.20 | 7,983.40 | 8,007.30 | 8,007.30 | 0.95% | 12,597 |
| Sep 3, 2025 | 7,920.20 | 7,940.00 | 7,920.20 | 7,931.80 | 7,931.80 | 0.36% | 5,597 |
| Sep 2, 2025 | 7,900.30 | 7,903.40 | 7,868.60 | 7,903.40 | 7,903.40 | -0.21% | 53,015 |
| Sep 1, 2025 | 7,920.00 | 7,920.00 | 7,917.70 | 7,920.00 | 7,920.00 | -0.22% | 12,720 |
| Aug 29, 2025 | 7,900.00 | 7,950.00 | 7,859.90 | 7,937.50 | 7,937.50 | 0.49% | 16,172 |
| Aug 28, 2025 | 7,872.10 | 7,900.00 | 7,872.10 | 7,899.00 | 7,899.00 | 0.09% | 123,927 |
| Aug 27, 2025 | 7,944.40 | 7,952.20 | 7,869.50 | 7,891.80 | 7,891.80 | -0.91% | 11,669 |
| Aug 26, 2025 | 7,933.60 | 8,000.00 | 7,873.00 | 7,964.30 | 7,964.30 | -0.11% | 25,899 |
| Aug 25, 2025 | 7,847.70 | 8,000.00 | 7,847.70 | 7,973.00 | 7,973.00 | 1.44% | 8,334 |
| Aug 22, 2025 | 7,686.90 | 7,867.00 | 7,686.90 | 7,859.50 | 7,859.50 | 2.50% | 27,273 |
| Aug 21, 2025 | 7,640.00 | 7,694.80 | 7,639.00 | 7,667.80 | 7,667.80 | 0.14% | 8,818 |
| Aug 20, 2025 | 7,708.20 | 7,708.20 | 7,640.00 | 7,656.90 | 7,656.90 | -0.91% | 6,187 |
| Aug 19, 2025 | 7,718.10 | 7,771.20 | 7,659.20 | 7,727.50 | 7,727.50 | 1.47% | 8,377 |
| Aug 18, 2025 | 7,445.00 | 7,949.00 | 7,445.00 | 7,615.50 | 7,615.50 | 2.22% | 59,580 |
| Aug 14, 2025 | 7,430.70 | 7,449.90 | 7,371.50 | 7,449.90 | 7,449.90 | 0.41% | 56,454 |
| Aug 13, 2025 | 7,400.00 | 7,438.40 | 7,375.00 | 7,419.60 | 7,419.60 | 0.24% | 21,513 |
| Aug 12, 2025 | 7,318.30 | 7,401.80 | 7,318.30 | 7,401.80 | 7,401.80 | 1.30% | 3,367 |
| Aug 11, 2025 | 7,318.30 | 7,999.00 | 7,191.00 | 7,306.80 | 7,306.80 | 0.09% | 81,362 |
| Aug 8, 2025 | 7,250.00 | 7,320.00 | 7,250.00 | 7,300.10 | 7,300.10 | 2.10% | 80,231 |
| Aug 7, 2025 | 7,120.00 | 7,200.00 | 7,120.00 | 7,150.30 | 7,150.30 | 0.71% | 172,430 |
| Aug 6, 2025 | 7,100.00 | 7,100.00 | 7,099.90 | 7,099.90 | 7,099.90 | 0.72% | 2,908 |
| Aug 5, 2025 | 7,000.00 | 7,140.00 | 7,000.00 | 7,049.30 | 7,049.30 | 0.09% | 9,534 |
| Aug 4, 2025 | 7,098.30 | 7,098.30 | 7,020.00 | 7,043.30 | 7,043.30 | -0.77% | 6,986 |
| Aug 1, 2025 | 7,100.00 | 7,147.80 | 7,080.00 | 7,098.30 | 7,098.30 | -0.44% | 3,273 |
| Jul 31, 2025 | 7,070.00 | 7,130.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.11% | 21,821 |
| Jul 30, 2025 | 7,150.00 | 7,200.00 | 7,100.00 | 7,138.20 | 7,138.20 | 0.27% | 17,134 |
| Jul 29, 2025 | 7,150.00 | 7,150.00 | 7,119.00 | 7,119.00 | 7,119.00 | 0.01% | 7,213 |
| Jul 28, 2025 | 7,111.00 | 7,119.00 | 7,111.00 | 7,118.50 | 7,118.50 | -0.01% | 11,053 |
| Jul 25, 2025 | 7,119.00 | 7,120.00 | 7,119.00 | 7,119.00 | 7,119.00 | - | 17,317 |
| Jul 24, 2025 | 7,111.00 | 7,119.00 | 7,111.00 | 7,119.00 | 7,119.00 | 0.11% | 10,941 |
| Jul 23, 2025 | 7,110.00 | 7,111.00 | 7,109.00 | 7,111.00 | 7,111.00 | -0.54% | 56,919 |
| Jul 22, 2025 | 7,150.00 | 7,150.00 | 7,130.00 | 7,149.50 | 7,149.50 | -0.04% | 28,164 |
| Jul 21, 2025 | 7,150.00 | 7,152.30 | 7,150.00 | 7,152.30 | 7,152.30 | - | 1,083 |
| Jul 18, 2025 | 7,170.00 | 7,190.00 | 7,150.00 | 7,152.30 | 7,152.30 | -0.59% | 2,231 |
| Jul 17, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0.10% | 62,036 |
| Jul 15, 2025 | 7,200.00 | 7,212.20 | 7,152.00 | 7,187.70 | 7,187.70 | -0.42% | 5,952 |