Skip to main content
abc S.A. (SNSE:ABC)
Chile flag Chile · Delayed Price · Currency is CLP
9.90
+0.05 (0.53%)
At close: Dec 4, 2025

abc S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.909.999.909.909.900.53%4,319,400
Dec 3, 20259.859.859.709.859.85-0.01%3,918,389
Dec 2, 202510.0010.009.759.859.85-0.28%13,550,351
Dec 1, 20259.949.949.809.889.880.72%5,890,340
Nov 28, 20259.5010.009.179.819.584.21%32,812,570
Nov 27, 20259.589.759.209.419.19-3.89%11,438,720
Nov 26, 20259.839.839.799.809.57-0.62%2,181,643
Nov 25, 20259.829.829.829.869.63-594,677
Nov 24, 20259.849.849.849.869.63-164,998
Nov 21, 20259.639.639.639.869.63-43,872
Nov 20, 202510.0010.009.709.869.63-1.73%2,629,241
Nov 19, 202510.0010.1510.0010.039.80-1.57%806,379
Nov 18, 20259.959.959.9510.199.95-0.68%1,029,082
Nov 17, 202510.2810.499.9010.2610.020.39%3,957,605
Nov 14, 202510.0110.019.9910.229.98-685,691
Nov 13, 202510.4010.4010.0010.229.98-9,443,920
Nov 12, 202510.0010.3010.0010.229.983.26%16,762,570
Nov 11, 20259.809.909.539.909.670.80%7,190,013
Nov 10, 20259.339.909.339.829.595.25%21,037,320
Nov 7, 20259.089.699.089.339.113.64%52,214,010
Nov 6, 20258.909.008.909.008.791.12%5,489,607
Nov 5, 20258.878.908.878.908.690.38%2,783,226
Nov 4, 20258.808.808.808.878.66-571,174
Nov 3, 20258.988.988.818.878.66-1.32%5,365,907
Oct 30, 20258.809.008.808.998.782.20%12,396,880
Oct 29, 20258.808.808.808.798.59-254,208
Oct 28, 20258.808.808.718.798.590.13%3,347,051
Oct 27, 20258.858.858.708.788.58-0.72%7,134,317
Oct 24, 20258.858.858.858.858.64-662,709
Oct 23, 20258.828.858.808.858.640.53%5,221,948
Oct 22, 20258.818.958.758.808.59-1.68%2,198,488
Oct 21, 20258.958.958.898.958.741.55%2,823,782
Oct 20, 20258.758.898.718.818.611.26%3,058,973
Oct 17, 20259.009.008.708.708.50-2.66%3,916,169
Oct 16, 20258.809.008.808.948.73-0.18%2,327,492
Oct 15, 20259.029.029.008.968.75-0.73%1,800,190
Oct 14, 20259.009.219.009.028.81-2.06%4,589,941
Oct 13, 20259.209.209.209.219.00-589,076
Oct 10, 20259.009.009.009.219.00-487,414
Oct 9, 20259.009.009.009.219.00-438,044
Oct 8, 20259.209.209.209.219.00-271,717
Oct 7, 20259.219.219.219.219.00-256,873
Oct 6, 20259.269.269.209.219.00-0.89%2,199,267
Oct 3, 20259.089.089.089.299.08-150,395
Oct 2, 20259.299.299.299.299.08-488,563
Oct 1, 20259.259.409.259.299.081.20%2,724,318
Sep 30, 20259.309.309.209.188.97-1.75%1,980,461
Sep 29, 20259.509.509.209.359.13-0.55%5,281,803
Sep 26, 20259.699.699.209.409.18-3.09%7,990,067
Sep 25, 20259.479.479.479.709.47-335,362
Sep 24, 20259.569.709.569.709.470.52%2,440,540
Sep 23, 20259.609.659.609.659.43-0.82%1,921,518
Sep 22, 20259.859.969.509.739.50-2.31%7,339,350
Sep 17, 20259.859.859.859.969.73-253,340
Sep 16, 20259.739.739.739.969.73-160,765
Sep 15, 202510.1010.1010.109.969.73-466,092
Sep 12, 202510.0010.0010.009.969.73-0.18%1,227,455
Sep 11, 202510.0010.009.959.989.75-0.32%1,575,535
Sep 10, 20259.9910.109.9010.019.78-1.96%2,591,556
Sep 9, 202510.2010.2510.1910.219.970.69%4,626,782
Sep 8, 20259.909.909.9010.149.90-428,808
Sep 5, 202510.1010.1510.0010.149.900.80%28,021,320
Sep 4, 202510.1010.1010.0010.069.830.20%5,358,367
Sep 3, 20259.7410.109.7410.049.813.08%14,233,180
Sep 2, 20259.809.809.509.749.510.04%3,028,325
Sep 1, 202510.0010.099.309.749.51-3.60%16,919,910
Aug 29, 202510.0310.1010.0310.109.86-0.88%1,433,472
Aug 28, 202510.3910.4010.1210.199.95-0.10%9,130,823
Aug 27, 202510.0010.3010.0010.209.961.80%42,820,000
Aug 26, 20259.9010.109.9010.029.79-1.47%5,354,871
Aug 25, 202510.2010.2010.1310.179.930.49%3,920,117
Aug 22, 202510.0010.209.9010.129.881.21%24,120,390
Aug 21, 202510.2010.209.9010.009.771.00%15,115,140
Aug 20, 20259.689.959.689.909.671.26%6,891,505
Aug 19, 202510.1010.109.709.789.550.80%11,255,530
Aug 18, 20259.119.759.109.709.476.92%48,926,810
Aug 14, 20259.199.208.809.078.86-1.26%2,099,370
Aug 13, 20259.009.309.009.198.972.08%10,900,330
Aug 12, 20259.149.209.009.008.79-1.54%12,583,880
Aug 11, 20259.129.369.009.148.930.51%10,476,120
Aug 8, 20258.759.108.759.108.885.06%16,108,020
Aug 7, 20259.009.108.608.668.46-4.11%6,314,457
Aug 6, 20259.069.108.959.038.82-4.59%8,402,101
Aug 5, 20259.249.249.249.469.24-80,106
Aug 4, 20259.309.309.309.469.24-367,106
Aug 1, 20259.509.509.109.469.24-1.44%4,359,238
Jul 31, 20259.809.809.509.609.38-3.64%3,936,625
Jul 30, 20259.9910.009.909.969.730.99%3,413,577
Jul 29, 20259.649.649.649.879.64-175,550
Jul 28, 20259.649.649.649.879.64-51,096
Jul 25, 20259.8010.009.809.879.64-2.90%1,329,931
Jul 24, 202510.3010.3010.0010.169.92-0.39%5,084,370
Jul 23, 202510.2010.2010.2010.209.96-438,996
Jul 22, 202510.0010.2010.0010.209.962.63%1,514,425
Jul 21, 20259.9110.009.919.949.71-1.01%1,031,960
Jul 18, 20259.9510.049.9510.049.81-719,116
Jul 17, 202510.0010.1010.0010.049.811.48%3,563,459
Jul 15, 202510.3110.319.869.899.66-4.03%1,864,393
Jul 14, 202510.4010.4010.2910.3110.07-4.27%1,942,595
Jul 11, 202510.5210.5210.5210.7710.52-45,247