Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile
· Delayed Price · Currency is CLP 350.00
-9.89 (-2.75%)
At close: Mar 9, 2026
Aguas Andinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 359.89 | 359.89 | 348.00 | 350.00 | 350.00 | -2.75% | 4,469,008 |
| Mar 6, 2026 | 354.99 | 359.89 | 347.00 | 359.89 | 359.89 | 1.38% | 3,005,071 |
| Mar 5, 2026 | 364.99 | 364.99 | 352.38 | 354.99 | 354.99 | -1.88% | 2,879,999 |
| Mar 4, 2026 | 349.99 | 361.80 | 346.74 | 361.80 | 361.80 | 4.60% | 5,259,730 |
| Mar 3, 2026 | 356.00 | 357.54 | 342.10 | 345.88 | 345.88 | -2.85% | 10,796,780 |
| Mar 2, 2026 | 368.00 | 368.00 | 356.01 | 356.01 | 356.01 | -3.52% | 4,071,289 |
| Feb 27, 2026 | 370.00 | 370.00 | 364.00 | 369.00 | 369.00 | 0.19% | 10,143,428 |
| Feb 26, 2026 | 370.00 | 373.00 | 367.99 | 368.30 | 368.30 | -0.43% | 9,207,560 |
| Feb 25, 2026 | 374.97 | 376.30 | 368.29 | 369.90 | 369.90 | -1.36% | 2,550,022 |
| Feb 24, 2026 | 370.01 | 375.00 | 366.01 | 375.00 | 375.00 | 1.35% | 4,606,753 |
| Feb 23, 2026 | 361.40 | 370.00 | 361.40 | 370.00 | 370.00 | 1.36% | 1,972,966 |
| Feb 20, 2026 | 367.00 | 369.49 | 363.00 | 365.05 | 365.05 | -0.53% | 2,205,411 |
| Feb 19, 2026 | 371.16 | 372.74 | 366.94 | 367.00 | 367.00 | -1.08% | 4,436,835 |
| Feb 18, 2026 | 368.55 | 374.00 | 367.01 | 371.00 | 371.00 | 1.67% | 4,375,917 |
| Feb 17, 2026 | 370.00 | 373.70 | 355.53 | 364.90 | 364.90 | -1.10% | 5,990,203 |
| Feb 16, 2026 | 376.50 | 376.50 | 367.99 | 368.96 | 368.96 | -2.00% | 4,854,718 |
| Feb 13, 2026 | 379.34 | 384.99 | 373.01 | 376.50 | 376.50 | -0.93% | 9,054,306 |
| Feb 12, 2026 | 389.00 | 389.00 | 380.00 | 380.04 | 380.04 | -0.25% | 2,506,426 |
| Feb 11, 2026 | 389.90 | 389.90 | 381.00 | 381.00 | 381.00 | 0.12% | 4,520,101 |
| Feb 10, 2026 | 390.00 | 390.00 | 378.50 | 380.55 | 380.55 | -0.90% | 10,636,954 |
| Feb 9, 2026 | 393.00 | 393.40 | 384.00 | 384.00 | 384.00 | -2.39% | 3,057,346 |
| Feb 6, 2026 | 390.10 | 393.40 | 384.00 | 393.40 | 393.40 | 0.90% | 5,570,028 |
| Feb 5, 2026 | 392.00 | 392.00 | 386.00 | 389.90 | 389.90 | -0.03% | 3,117,250 |
| Feb 4, 2026 | 392.00 | 394.50 | 388.01 | 390.00 | 390.00 | - | 3,847,667 |
| Feb 3, 2026 | 389.00 | 392.64 | 387.00 | 390.00 | 390.00 | 0.78% | 2,191,485 |
| Feb 2, 2026 | 392.94 | 392.94 | 381.51 | 387.00 | 387.00 | 0.52% | 4,611,187 |
| Jan 30, 2026 | 385.00 | 395.00 | 384.30 | 385.00 | 385.00 | - | 7,160,091 |
| Jan 29, 2026 | 388.01 | 397.00 | 385.00 | 385.00 | 385.00 | -0.39% | 6,664,703 |
| Jan 28, 2026 | 389.90 | 392.96 | 386.50 | 386.50 | 386.50 | -0.39% | 9,166,332 |
| Jan 27, 2026 | 385.89 | 391.72 | 382.00 | 388.00 | 388.00 | 2.11% | 3,507,028 |
| Jan 26, 2026 | 389.99 | 389.99 | 375.50 | 380.00 | 380.00 | -1.53% | 11,792,910 |
| Jan 23, 2026 | 397.00 | 397.00 | 382.60 | 385.90 | 385.90 | -2.75% | 6,653,872 |
| Jan 22, 2026 | 387.96 | 400.00 | 385.01 | 396.80 | 396.80 | 3.06% | 8,555,757 |
| Jan 21, 2026 | 387.98 | 389.40 | 380.51 | 385.00 | 385.00 | 0.50% | 5,672,789 |
| Jan 20, 2026 | 380.12 | 383.10 | 372.00 | 383.10 | 383.10 | 0.78% | 4,213,982 |
| Jan 19, 2026 | 379.00 | 380.84 | 375.02 | 380.12 | 380.12 | 0.30% | 1,867,592 |
| Jan 16, 2026 | 382.99 | 382.99 | 374.00 | 379.00 | 379.00 | - | 3,940,313 |
| Jan 15, 2026 | 377.49 | 379.67 | 377.00 | 379.00 | 379.00 | 0.93% | 17,231,940 |
| Jan 14, 2026 | 375.00 | 377.65 | 372.87 | 375.52 | 375.52 | 0.14% | 32,491,530 |
| Jan 13, 2026 | 375.00 | 377.00 | 374.94 | 375.00 | 375.00 | 0.27% | 8,288,866 |
| Jan 12, 2026 | 379.90 | 379.90 | 371.41 | 374.00 | 374.00 | 0.94% | 8,253,664 |
| Jan 9, 2026 | 375.90 | 375.90 | 370.00 | 370.50 | 370.50 | -0.27% | 4,740,180 |
| Jan 8, 2026 | 376.00 | 376.00 | 371.01 | 371.49 | 371.49 | -1.20% | 4,828,700 |
| Jan 7, 2026 | 375.00 | 376.00 | 371.37 | 376.00 | 376.00 | -0.29% | 6,203,957 |
| Jan 6, 2026 | 373.00 | 378.47 | 373.00 | 377.10 | 377.10 | 1.15% | 17,009,070 |
| Jan 5, 2026 | 375.00 | 375.00 | 369.01 | 372.83 | 372.83 | 0.76% | 3,479,628 |
| Jan 2, 2026 | 374.00 | 374.68 | 370.00 | 370.00 | 370.00 | 0.27% | 2,021,475 |
| Dec 30, 2025 | 369.89 | 371.00 | 367.01 | 369.00 | 369.00 | -0.24% | 1,707,911 |
| Dec 29, 2025 | 374.80 | 374.80 | 369.00 | 369.89 | 369.89 | -0.03% | 3,523,248 |
| Dec 26, 2025 | 364.00 | 371.06 | 364.00 | 370.00 | 370.00 | 1.51% | 7,230,226 |
| Dec 24, 2025 | 368.00 | 368.01 | 364.11 | 364.51 | 364.51 | -0.54% | 995,856 |
| Dec 23, 2025 | 370.00 | 370.00 | 364.92 | 366.50 | 366.50 | -0.95% | 5,915,798 |
| Dec 22, 2025 | 366.70 | 370.00 | 358.00 | 370.00 | 370.00 | 1.92% | 8,344,704 |
| Dec 19, 2025 | 364.99 | 370.00 | 363.03 | 363.03 | 363.03 | 0.28% | 6,909,671 |
| Dec 18, 2025 | 362.01 | 365.98 | 358.85 | 362.00 | 362.00 | - | 3,882,809 |
| Dec 17, 2025 | 370.00 | 370.00 | 360.00 | 361.99 | 361.99 | -1.90% | 6,420,066 |
| Dec 16, 2025 | 372.00 | 372.99 | 365.37 | 369.00 | 369.00 | -0.27% | 7,780,975 |
| Dec 15, 2025 | 373.05 | 375.00 | 365.76 | 370.00 | 370.00 | -0.40% | 1,431,455 |
| Dec 12, 2025 | 371.99 | 375.44 | 368.15 | 371.49 | 371.49 | -0.13% | 10,164,520 |
| Dec 11, 2025 | 368.00 | 375.00 | 365.81 | 371.99 | 371.99 | 1.08% | 4,759,309 |
| Dec 10, 2025 | 368.00 | 368.39 | 365.02 | 368.00 | 368.00 | 0.41% | 2,232,225 |
| Dec 9, 2025 | 369.98 | 369.98 | 366.50 | 366.50 | 366.50 | -0.94% | 2,108,254 |
| Dec 5, 2025 | 370.00 | 371.99 | 367.01 | 369.98 | 369.98 | 0.54% | 3,347,246 |
| Dec 4, 2025 | 366.29 | 371.90 | 365.98 | 368.00 | 368.00 | 1.10% | 5,523,843 |
| Dec 3, 2025 | 362.01 | 366.80 | 362.01 | 364.00 | 364.00 | 0.55% | 2,151,084 |
| Dec 2, 2025 | 361.50 | 367.84 | 361.50 | 362.01 | 362.01 | 0.14% | 4,148,078 |
| Dec 1, 2025 | 365.00 | 366.00 | 358.41 | 361.50 | 361.50 | -1.48% | 6,740,254 |
| Nov 28, 2025 | 367.00 | 369.90 | 365.20 | 366.93 | 366.93 | -0.02% | 1,840,705 |
| Nov 27, 2025 | 367.00 | 367.99 | 363.00 | 367.00 | 367.00 | -0.27% | 2,058,672 |
| Nov 26, 2025 | 364.00 | 374.00 | 363.00 | 368.00 | 361.14 | 1.38% | 19,492,750 |
| Nov 25, 2025 | 363.00 | 368.85 | 363.00 | 363.00 | 356.23 | - | 9,266,498 |
| Nov 24, 2025 | 367.99 | 367.99 | 362.99 | 363.00 | 356.23 | -0.27% | 7,468,886 |
| Nov 21, 2025 | 364.95 | 368.60 | 356.04 | 363.99 | 357.20 | 0.55% | 3,704,064 |
| Nov 20, 2025 | 370.00 | 371.49 | 361.00 | 362.00 | 355.25 | -1.81% | 4,028,548 |
| Nov 19, 2025 | 363.00 | 374.00 | 362.00 | 368.69 | 361.81 | 1.01% | 3,984,050 |
| Nov 18, 2025 | 364.00 | 368.48 | 362.85 | 364.99 | 358.18 | 0.27% | 8,565,947 |
| Nov 17, 2025 | 379.90 | 380.00 | 356.31 | 364.00 | 357.21 | 0.28% | 14,399,060 |
| Nov 14, 2025 | 378.99 | 379.00 | 363.00 | 363.00 | 356.23 | -4.22% | 5,129,532 |
| Nov 13, 2025 | 368.00 | 379.99 | 363.03 | 379.00 | 371.93 | 3.35% | 31,339,970 |
| Nov 12, 2025 | 363.00 | 367.04 | 362.18 | 366.70 | 359.86 | 1.02% | 14,558,850 |
| Nov 11, 2025 | 360.00 | 363.78 | 360.00 | 363.00 | 356.23 | 0.83% | 8,855,312 |
| Nov 10, 2025 | 363.00 | 366.99 | 359.51 | 360.00 | 353.29 | -0.55% | 2,983,112 |
| Nov 7, 2025 | 356.00 | 363.00 | 354.00 | 361.99 | 355.24 | 1.68% | 2,899,868 |
| Nov 6, 2025 | 360.00 | 361.17 | 355.91 | 356.00 | 349.36 | 0.28% | 3,621,199 |
| Nov 5, 2025 | 357.00 | 359.69 | 354.35 | 355.00 | 348.38 | -0.56% | 3,203,217 |
| Nov 4, 2025 | 361.49 | 361.49 | 355.00 | 357.00 | 350.34 | -0.14% | 10,171,760 |
| Nov 3, 2025 | 362.00 | 362.00 | 356.11 | 357.51 | 350.84 | -0.42% | 5,487,873 |
| Oct 30, 2025 | 359.00 | 363.00 | 355.00 | 359.00 | 352.30 | - | 2,541,886 |
| Oct 29, 2025 | 354.00 | 360.69 | 354.00 | 359.00 | 352.30 | 1.13% | 11,764,060 |
| Oct 28, 2025 | 355.89 | 360.00 | 353.15 | 355.00 | 348.38 | 0.52% | 4,473,588 |
| Oct 27, 2025 | 357.00 | 359.99 | 353.01 | 353.15 | 346.56 | -1.08% | 2,389,161 |
| Oct 24, 2025 | 355.00 | 360.99 | 355.00 | 357.00 | 350.34 | 0.56% | 6,056,463 |
| Oct 23, 2025 | 352.33 | 359.00 | 352.33 | 355.00 | 348.38 | 0.42% | 2,072,196 |
| Oct 22, 2025 | 357.00 | 357.00 | 353.50 | 353.51 | 346.92 | -0.76% | 2,998,805 |
| Oct 21, 2025 | 357.00 | 357.00 | 352.64 | 356.20 | 349.56 | -0.22% | 1,476,154 |
| Oct 20, 2025 | 353.00 | 359.87 | 350.63 | 357.00 | 350.34 | 1.13% | 39,773,880 |
| Oct 17, 2025 | 358.00 | 358.00 | 350.00 | 353.00 | 346.42 | -1.43% | 8,215,777 |
| Oct 16, 2025 | 359.77 | 363.00 | 352.08 | 358.12 | 351.44 | -0.46% | 2,310,992 |
| Oct 15, 2025 | 351.00 | 359.77 | 349.71 | 359.77 | 353.06 | 2.50% | 12,630,080 |
| Oct 14, 2025 | 344.60 | 351.46 | 344.60 | 351.00 | 344.45 | 1.86% | 5,470,366 |