Administradora Americana de Inversiones S.A. (SNSE:AAISA)
Chile
· Delayed Price · Currency is CLP 397.53
+12.60 (3.27%)
At close: Dec 5, 2025
SNSE:AAISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 248.00 | 250.10 | 246.00 | 249.24 | 249.24 | 1.21% | 196,176 |
| Oct 9, 2025 | 260.00 | 260.00 | 240.00 | 246.27 | 246.27 | -1.73% | 134,178 |
| Oct 8, 2025 | 250.78 | 250.78 | 250.70 | 250.61 | 250.61 | -0.07% | 112,784 |
| Oct 7, 2025 | 251.04 | 251.04 | 250.00 | 250.78 | 250.78 | -0.10% | 43,781 |
| Oct 6, 2025 | 255.00 | 255.08 | 251.00 | 251.04 | 251.04 | -1.58% | 42,055 |
| Oct 3, 2025 | 254.50 | 258.10 | 251.00 | 255.08 | 255.08 | 1.63% | 265,616 |
| Oct 2, 2025 | 250.00 | 250.50 | 250.00 | 251.00 | 251.00 | - | 17,264 |
| Oct 1, 2025 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | -0.02% | 54,960 |
| Sep 30, 2025 | 250.00 | 251.10 | 250.00 | 251.06 | 251.06 | 0.83% | 36,372 |
| Sep 29, 2025 | 249.00 | 249.00 | 248.50 | 249.00 | 249.00 | -0.43% | 101,039 |
| Sep 26, 2025 | 250.42 | 250.42 | 250.00 | 250.08 | 250.08 | -0.14% | 83,821 |
| Sep 25, 2025 | 250.40 | 251.00 | 250.00 | 250.42 | 250.42 | 0.07% | 92,147 |
| Sep 24, 2025 | 260.00 | 260.00 | 250.00 | 250.24 | 250.24 | 0.01% | 124,012 |
| Sep 23, 2025 | 260.00 | 260.00 | 249.38 | 250.22 | 250.22 | 0.34% | 441,184 |
| Sep 22, 2025 | 245.00 | 253.00 | 243.00 | 249.38 | 249.38 | 1.99% | 237,166 |
| Sep 17, 2025 | 245.00 | 245.00 | 244.40 | 244.51 | 244.51 | 0.53% | 103,098 |
| Sep 16, 2025 | 243.00 | 245.00 | 243.00 | 243.21 | 243.21 | 1.47% | 70,376 |
| Sep 15, 2025 | 242.00 | 242.00 | 239.00 | 239.69 | 239.69 | 0.77% | 136,401 |
| Sep 12, 2025 | 236.00 | 241.90 | 236.00 | 237.86 | 237.86 | 1.69% | 71,650 |
| Sep 11, 2025 | 236.10 | 237.00 | 236.10 | 233.91 | 233.91 | - | 11,031 |
| Sep 10, 2025 | 234.00 | 235.62 | 230.01 | 233.91 | 233.91 | -0.41% | 279,361 |
| Sep 9, 2025 | 238.00 | 238.00 | 234.00 | 234.88 | 234.88 | -1.12% | 81,155 |
| Sep 8, 2025 | 240.00 | 240.00 | 235.00 | 237.53 | 237.53 | -0.93% | 172,312 |
| Sep 5, 2025 | 240.00 | 244.60 | 240.00 | 239.76 | 239.76 | 0.37% | 286,579 |
| Sep 4, 2025 | 238.00 | 240.00 | 239.10 | 238.87 | 238.87 | -0.16% | 294,645 |
| Sep 3, 2025 | 235.11 | 240.00 | 235.00 | 239.25 | 239.25 | -0.24% | 293,563 |
| Sep 2, 2025 | 239.10 | 240.00 | 239.10 | 239.82 | 239.82 | 0.98% | 68,324 |
| Sep 1, 2025 | 235.10 | 239.40 | 235.10 | 237.49 | 237.49 | 1.00% | 54,303 |
| Aug 29, 2025 | 235.00 | 239.90 | 235.00 | 235.14 | 235.14 | -0.28% | 98,029 |
| Aug 28, 2025 | 236.28 | 236.28 | 234.00 | 235.81 | 235.81 | -0.24% | 122,224 |
| Aug 27, 2025 | 236.50 | 243.99 | 235.00 | 236.38 | 236.38 | 0.65% | 272,034 |
| Aug 26, 2025 | 229.90 | 236.80 | 229.90 | 234.85 | 234.85 | 5.24% | 128,240 |
| Aug 25, 2025 | 223.10 | 225.00 | 222.00 | 223.16 | 223.16 | -0.13% | 226,376 |
| Aug 22, 2025 | 225.00 | 225.00 | 223.00 | 223.46 | 223.46 | 0.61% | 97,124 |
| Aug 21, 2025 | 222.12 | 222.12 | 222.10 | 222.11 | 222.11 | 0.05% | 102,536 |
| Aug 20, 2025 | 222.00 | 224.22 | 220.00 | 222.00 | 222.00 | - | 1,544,171 |
| Aug 19, 2025 | 221.00 | 222.00 | 219.97 | 222.00 | 222.00 | 0.92% | 106,561 |
| Aug 18, 2025 | 220.00 | 220.00 | 220.00 | 219.97 | 219.97 | -0.04% | 45,607 |
| Aug 14, 2025 | 220.11 | 220.12 | 220.00 | 220.05 | 220.05 | -1.30% | 82,898 |
| Aug 13, 2025 | 220.11 | 220.12 | 220.11 | 222.95 | 222.95 | - | 17,264 |
| Aug 12, 2025 | 221.00 | 221.00 | 221.00 | 222.95 | 222.95 | - | 7,742 |
| Aug 11, 2025 | 220.11 | 223.00 | 220.11 | 222.95 | 222.95 | -0.16% | 196,247 |
| Aug 8, 2025 | 221.00 | 221.00 | 221.00 | 223.31 | 223.31 | - | 27,842 |
| Aug 7, 2025 | 223.90 | 223.90 | 223.00 | 223.31 | 223.31 | -0.65% | 37,908 |
| Aug 6, 2025 | 223.00 | 223.00 | 223.00 | 224.78 | 224.78 | - | 15,692 |
| Aug 5, 2025 | 225.00 | 225.00 | 223.00 | 224.78 | 224.78 | - | 21,059 |
| Aug 4, 2025 | 225.00 | 225.00 | 223.00 | 224.78 | 224.78 | 2.17% | 90,214 |
| Aug 1, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.76% | 191,020 |
| Jul 31, 2025 | 219.00 | 225.00 | 219.00 | 221.68 | 221.68 | 0.76% | 152,882 |
| Jul 30, 2025 | 216.00 | 220.10 | 216.00 | 220.01 | 220.01 | 2.93% | 78,809 |
| Jul 29, 2025 | 216.00 | 216.00 | 216.00 | 213.75 | 213.75 | - | 20,170 |
| Jul 28, 2025 | 213.50 | 216.00 | 213.50 | 213.75 | 213.75 | 0.12% | 230,847 |
| Jul 25, 2025 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - | 398,738 |
| Jul 24, 2025 | 213.49 | 213.49 | 213.49 | 213.49 | 213.49 | - | 6,650 |
| Jul 23, 2025 | 213.48 | 213.48 | 213.48 | 213.49 | 213.49 | - | 10,849 |
| Jul 22, 2025 | 213.48 | 213.48 | 213.48 | 213.49 | 213.49 | - | 14,453 |
| Jul 21, 2025 | 213.34 | 213.49 | 213.34 | 213.49 | 213.49 | 0.07% | 108,077 |
| Jul 18, 2025 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - | 24,877 |
| Jul 17, 2025 | 213.49 | 213.49 | 213.49 | 213.35 | 213.35 | - | 33,376 |
| Jul 15, 2025 | 213.00 | 213.49 | 213.00 | 213.35 | 213.35 | -0.06% | 145,512 |
| Jul 14, 2025 | 214.00 | 214.00 | 213.00 | 213.48 | 213.48 | -0.71% | 41,425 |