Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile
· Delayed Price · Currency is CLP 385.00
-0.84 (-0.22%)
At close: Mar 6, 2026
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 386.99 | 386.99 | 385.00 | 385.00 | 385.00 | -0.22% | 38,730 |
| Mar 5, 2026 | 390.00 | 390.00 | 382.00 | 385.84 | 385.84 | -0.44% | 52,629 |
| Mar 4, 2026 | 379.46 | 390.02 | 379.00 | 387.54 | 387.54 | 2.12% | 140,435 |
| Mar 3, 2026 | 395.00 | 395.50 | 375.00 | 379.48 | 379.48 | -5.06% | 140,932 |
| Mar 2, 2026 | 400.00 | 400.00 | 399.00 | 399.71 | 399.71 | -0.48% | 45,827 |
| Feb 27, 2026 | 397.50 | 404.00 | 386.00 | 401.63 | 401.63 | 0.18% | 99,373 |
| Feb 26, 2026 | 404.00 | 404.00 | 397.00 | 400.89 | 400.89 | -0.58% | 31,445 |
| Feb 25, 2026 | 395.00 | 405.00 | 395.00 | 403.23 | 403.23 | 2.86% | 56,793 |
| Feb 24, 2026 | 385.30 | 392.00 | 385.30 | 392.00 | 392.00 | 1.64% | 62,774 |
| Feb 23, 2026 | 389.23 | 390.02 | 382.50 | 385.67 | 385.67 | 0.08% | 175,142 |
| Feb 20, 2026 | 391.00 | 391.00 | 384.90 | 385.38 | 385.38 | -1.85% | 224,082 |
| Feb 19, 2026 | 400.50 | 400.50 | 387.00 | 392.65 | 392.65 | -2.59% | 89,645 |
| Feb 18, 2026 | 405.00 | 407.00 | 400.00 | 403.08 | 403.08 | -1.12% | 148,811 |
| Feb 17, 2026 | 403.00 | 403.00 | 403.00 | 407.65 | 407.65 | - | 17,985 |
| Feb 16, 2026 | 412.00 | 412.00 | 401.00 | 407.65 | 407.65 | -0.14% | 67,717 |
| Feb 13, 2026 | 410.00 | 410.00 | 409.99 | 408.24 | 408.24 | -1.54% | 41,569 |
| Feb 12, 2026 | 416.00 | 416.00 | 414.97 | 414.62 | 414.62 | -0.34% | 50,575 |
| Feb 11, 2026 | 418.00 | 418.05 | 416.00 | 416.02 | 416.02 | -0.49% | 174,639 |
| Feb 10, 2026 | 418.63 | 418.63 | 418.00 | 418.05 | 418.05 | -0.38% | 20,988 |
| Feb 9, 2026 | 422.00 | 422.00 | 419.00 | 419.63 | 419.63 | -0.60% | 40,567 |
| Feb 6, 2026 | 420.50 | 423.00 | 420.50 | 422.16 | 422.16 | 0.04% | 35,376 |
| Feb 5, 2026 | 427.00 | 428.98 | 420.00 | 421.99 | 421.99 | -1.63% | 84,771 |
| Feb 4, 2026 | 426.00 | 426.00 | 426.00 | 428.98 | 428.98 | - | 18,167 |
| Feb 3, 2026 | 423.00 | 430.00 | 423.00 | 428.98 | 428.98 | 1.43% | 90,382 |
| Feb 2, 2026 | 424.00 | 424.00 | 420.00 | 422.93 | 422.93 | -0.69% | 91,170 |
| Jan 30, 2026 | 435.00 | 435.00 | 424.00 | 425.85 | 425.85 | -3.77% | 393,645 |
| Jan 29, 2026 | 443.00 | 443.00 | 443.00 | 442.52 | 442.52 | 0.23% | 22,220 |
| Jan 28, 2026 | 442.00 | 442.00 | 440.00 | 441.51 | 441.51 | 0.39% | 35,634 |
| Jan 27, 2026 | 440.00 | 440.00 | 439.85 | 439.79 | 439.79 | -0.01% | 34,314 |
| Jan 26, 2026 | 440.00 | 445.00 | 425.20 | 439.85 | 439.85 | 0.33% | 207,567 |
| Jan 23, 2026 | 427.10 | 439.00 | 427.10 | 438.41 | 438.41 | 1.93% | 39,475 |
| Jan 22, 2026 | 425.00 | 430.00 | 425.00 | 430.12 | 430.12 | -0.45% | 38,043 |
| Jan 21, 2026 | 416.01 | 433.00 | 416.01 | 432.05 | 432.05 | -0.26% | 168,893 |
| Jan 20, 2026 | 436.50 | 436.50 | 432.00 | 433.18 | 433.18 | -0.70% | 35,644 |
| Jan 19, 2026 | 435.00 | 440.00 | 434.00 | 436.24 | 436.24 | 0.03% | 80,696 |
| Jan 16, 2026 | 454.00 | 456.59 | 435.00 | 436.09 | 436.09 | -4.49% | 373,876 |
| Jan 15, 2026 | 459.00 | 459.00 | 442.00 | 456.59 | 456.59 | -0.46% | 53,597 |
| Jan 14, 2026 | 460.00 | 460.00 | 458.00 | 458.69 | 458.69 | -0.18% | 35,178 |
| Jan 13, 2026 | 467.00 | 469.00 | 455.00 | 459.52 | 459.52 | -1.27% | 181,868 |
| Jan 12, 2026 | 465.00 | 467.00 | 461.00 | 465.42 | 465.42 | 1.18% | 116,892 |
| Jan 9, 2026 | 450.00 | 464.90 | 450.00 | 460.00 | 460.00 | 5.30% | 534,481 |
| Jan 8, 2026 | 430.00 | 440.00 | 428.00 | 436.85 | 436.85 | 2.62% | 182,271 |
| Jan 7, 2026 | 422.00 | 428.00 | 422.00 | 425.70 | 425.70 | 2.38% | 134,346 |
| Jan 6, 2026 | 405.50 | 420.00 | 405.50 | 415.79 | 415.79 | 2.75% | 52,250 |
| Jan 5, 2026 | 399.45 | 405.00 | 399.10 | 404.65 | 404.65 | 1.30% | 68,308 |
| Jan 2, 2026 | 395.00 | 400.00 | 394.20 | 399.45 | 399.45 | 1.63% | 202,804 |
| Dec 30, 2025 | 393.00 | 393.00 | 393.00 | 393.06 | 393.06 | -0.11% | 101,451 |
| Dec 29, 2025 | 390.00 | 394.00 | 390.00 | 393.50 | 393.50 | 1.12% | 81,979 |
| Dec 26, 2025 | 382.00 | 390.00 | 382.00 | 389.13 | 389.13 | 2.14% | 88,804 |
| Dec 24, 2025 | 382.71 | 382.71 | 380.00 | 380.97 | 380.97 | -1.45% | 72,303 |
| Dec 23, 2025 | 400.00 | 400.00 | 384.50 | 386.58 | 386.58 | -2.15% | 121,658 |
| Dec 22, 2025 | 394.00 | 399.99 | 393.00 | 395.09 | 395.09 | 0.28% | 20,249 |
| Dec 19, 2025 | 396.00 | 396.00 | 391.10 | 393.99 | 393.99 | 1.91% | 109,291 |
| Dec 18, 2025 | 390.00 | 390.00 | 380.21 | 386.59 | 386.59 | -2.38% | 111,430 |
| Dec 17, 2025 | 396.00 | 397.00 | 396.00 | 396.02 | 396.02 | -0.38% | 48,788 |
| Dec 16, 2025 | 404.50 | 404.50 | 397.00 | 397.53 | 397.53 | -0.12% | 117,691 |
| Dec 15, 2025 | 400.00 | 401.00 | 397.90 | 398.01 | 398.01 | -0.42% | 288,264 |
| Dec 12, 2025 | 400.00 | 400.00 | 392.00 | 399.68 | 399.68 | -1.44% | 265,800 |
| Dec 11, 2025 | 400.00 | 400.00 | 400.00 | 405.52 | 405.52 | - | 18,536 |
| Dec 10, 2025 | 403.01 | 406.49 | 396.50 | 405.52 | 405.52 | -0.32% | 280,472 |
| Dec 9, 2025 | 400.00 | 410.00 | 400.00 | 406.84 | 406.84 | 2.34% | 133,058 |
| Dec 5, 2025 | 389.99 | 399.96 | 386.10 | 397.53 | 397.53 | 3.27% | 157,487 |
| Dec 4, 2025 | 385.00 | 386.00 | 383.50 | 384.93 | 384.93 | 1.28% | 80,140 |
| Dec 3, 2025 | 378.00 | 384.00 | 375.01 | 380.05 | 380.05 | 2.72% | 216,093 |
| Dec 2, 2025 | 369.00 | 373.00 | 369.00 | 370.00 | 370.00 | 0.14% | 326,529 |
| Dec 1, 2025 | 370.00 | 373.00 | 369.00 | 369.50 | 369.50 | 0.18% | 103,473 |
| Nov 28, 2025 | 370.00 | 375.00 | 365.00 | 368.85 | 368.85 | 1.54% | 217,626 |
| Nov 27, 2025 | 359.99 | 370.00 | 359.99 | 363.27 | 363.27 | 2.96% | 232,973 |
| Nov 26, 2025 | 338.71 | 355.00 | 338.71 | 352.83 | 352.83 | 4.17% | 391,714 |
| Nov 25, 2025 | 330.00 | 344.00 | 330.00 | 338.71 | 338.71 | 4.46% | 393,301 |
| Nov 24, 2025 | 325.00 | 325.00 | 325.00 | 324.26 | 324.26 | -0.23% | 39,249 |
| Nov 21, 2025 | 325.00 | 325.00 | 321.02 | 325.00 | 325.00 | -1.90% | 91,317 |
| Nov 20, 2025 | 325.00 | 325.00 | 325.00 | 331.28 | 331.28 | - | 15,688 |
| Nov 19, 2025 | 324.00 | 332.99 | 324.00 | 331.28 | 331.28 | 4.84% | 191,654 |
| Nov 18, 2025 | 320.00 | 321.00 | 320.00 | 315.98 | 315.98 | - | 22,097 |
| Nov 17, 2025 | 316.00 | 319.90 | 316.00 | 315.98 | 315.98 | 2.01% | 122,536 |
| Nov 14, 2025 | 319.99 | 319.99 | 300.00 | 309.75 | 309.75 | -3.71% | 160,864 |
| Nov 13, 2025 | 321.30 | 324.00 | 315.00 | 321.70 | 321.70 | -0.35% | 176,429 |
| Nov 12, 2025 | 333.90 | 335.99 | 321.30 | 322.83 | 322.83 | -3.19% | 97,028 |
| Nov 11, 2025 | 335.00 | 335.00 | 330.00 | 333.47 | 333.47 | -0.65% | 77,702 |
| Nov 10, 2025 | 339.00 | 339.00 | 334.00 | 335.65 | 335.65 | 1.88% | 27,817 |
| Nov 7, 2025 | 332.90 | 333.00 | 326.14 | 329.45 | 329.45 | 1.01% | 144,849 |
| Nov 6, 2025 | 333.00 | 333.00 | 324.90 | 326.14 | 326.14 | 0.99% | 111,740 |
| Nov 5, 2025 | 314.00 | 333.00 | 310.86 | 322.93 | 322.93 | 2.93% | 128,683 |
| Nov 4, 2025 | 308.00 | 315.10 | 308.00 | 313.75 | 313.75 | 2.57% | 225,116 |
| Nov 3, 2025 | 300.01 | 310.00 | 299.00 | 305.88 | 305.88 | 3.26% | 144,451 |
| Oct 30, 2025 | 290.00 | 300.00 | 289.00 | 296.21 | 296.21 | 6.11% | 228,467 |
| Oct 29, 2025 | 274.00 | 287.20 | 274.00 | 279.16 | 279.16 | 2.04% | 155,973 |
| Oct 28, 2025 | 272.10 | 273.90 | 272.10 | 273.57 | 273.57 | 2.83% | 30,787 |
| Oct 27, 2025 | 270.00 | 271.00 | 264.00 | 266.05 | 266.05 | 0.15% | 227,591 |
| Oct 24, 2025 | 264.00 | 266.00 | 264.00 | 265.65 | 265.65 | 0.77% | 97,466 |
| Oct 23, 2025 | 265.00 | 265.00 | 262.00 | 263.62 | 263.62 | 0.67% | 166,918 |
| Oct 22, 2025 | 269.00 | 269.00 | 260.00 | 261.87 | 261.87 | -1.85% | 119,722 |
| Oct 21, 2025 | 260.00 | 270.00 | 260.00 | 266.80 | 266.80 | 2.64% | 312,343 |
| Oct 20, 2025 | 259.00 | 260.00 | 257.90 | 259.95 | 259.95 | 3.59% | 504,486 |
| Oct 17, 2025 | 245.00 | 254.00 | 245.00 | 250.95 | 250.95 | 1.21% | 199,678 |
| Oct 16, 2025 | 247.50 | 247.50 | 247.50 | 247.94 | 247.94 | -0.28% | 47,715 |
| Oct 15, 2025 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | 4,753 |
| Oct 14, 2025 | 250.00 | 250.00 | 250.00 | 248.64 | 248.64 | - | 14,262 |
| Oct 13, 2025 | 245.00 | 249.50 | 245.00 | 248.64 | 248.64 | -0.24% | 33,388 |