Aguas Andinas S.A. (SNSE:AGUAS.A)
Chile
· Delayed Price · Currency is CLP 347.00
-4.80 (-1.36%)
At close: Apr 28, 2026
Aguas Andinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 353.80 | 354.00 | 346.94 | 347.00 | 347.00 | -1.36% | 2,344,584 |
| Apr 27, 2026 | 353.89 | 353.89 | 347.79 | 351.80 | 351.80 | -2.27% | 4,274,938 |
| Apr 24, 2026 | 358.00 | 359.98 | 356.24 | 359.98 | 349.71 | 1.40% | 1,753,929 |
| Apr 23, 2026 | 357.00 | 361.99 | 353.27 | 355.00 | 344.87 | - | 6,457,493 |
| Apr 22, 2026 | 361.99 | 361.99 | 355.00 | 355.00 | 344.87 | -0.56% | 3,420,510 |
| Apr 21, 2026 | 361.00 | 361.00 | 356.01 | 357.00 | 346.81 | -0.45% | 3,010,892 |
| Apr 20, 2026 | 362.20 | 364.00 | 356.22 | 358.60 | 348.37 | -0.64% | 13,880,060 |
| Apr 17, 2026 | 362.00 | 364.96 | 360.69 | 360.90 | 350.60 | -0.30% | 6,423,420 |
| Apr 16, 2026 | 364.58 | 364.58 | 360.00 | 362.00 | 351.67 | 0.28% | 10,664,620 |
| Apr 15, 2026 | 360.00 | 362.78 | 355.47 | 361.00 | 350.70 | 1.11% | 7,812,162 |
| Apr 14, 2026 | 353.00 | 359.00 | 353.00 | 357.02 | 346.83 | 1.28% | 31,571,750 |
| Apr 13, 2026 | 352.99 | 354.99 | 352.10 | 352.50 | 342.44 | 0.14% | 28,591,170 |
| Apr 10, 2026 | 354.90 | 354.90 | 352.00 | 352.00 | 341.96 | -0.14% | 10,845,150 |
| Apr 9, 2026 | 352.00 | 352.93 | 351.02 | 352.49 | 342.43 | 0.65% | 1,759,494 |
| Apr 8, 2026 | 354.90 | 356.19 | 350.20 | 350.20 | 340.21 | 0.06% | 5,453,233 |
| Apr 7, 2026 | 352.00 | 354.48 | 348.67 | 350.00 | 340.01 | -0.49% | 2,249,777 |
| Apr 6, 2026 | 355.30 | 355.30 | 350.90 | 351.73 | 341.69 | -0.16% | 2,955,666 |
| Apr 2, 2026 | 352.32 | 354.99 | 349.95 | 352.30 | 342.25 | -0.40% | 7,149,488 |
| Apr 1, 2026 | 355.00 | 358.90 | 352.75 | 353.70 | 343.61 | -0.08% | 4,643,111 |
| Mar 31, 2026 | 361.00 | 361.00 | 349.59 | 354.00 | 343.90 | 1.14% | 6,311,717 |
| Mar 30, 2026 | 350.00 | 353.00 | 346.06 | 350.00 | 340.01 | 0.29% | 1,174,029 |
| Mar 27, 2026 | 350.00 | 350.00 | 348.20 | 349.00 | 339.04 | 0.29% | 4,801,358 |
| Mar 26, 2026 | 355.00 | 355.00 | 345.87 | 348.00 | 338.07 | 0.29% | 15,932,270 |
| Mar 25, 2026 | 349.00 | 350.50 | 345.50 | 347.00 | 337.10 | -0.57% | 8,390,849 |
| Mar 24, 2026 | 350.64 | 350.64 | 345.00 | 349.00 | 339.04 | -0.73% | 5,052,222 |
| Mar 23, 2026 | 350.00 | 353.75 | 344.95 | 351.55 | 341.52 | 1.90% | 4,624,603 |
| Mar 20, 2026 | 369.00 | 369.00 | 345.00 | 345.00 | 335.16 | -6.76% | 9,431,573 |
| Mar 19, 2026 | 353.00 | 370.00 | 347.01 | 370.00 | 359.44 | 4.95% | 13,815,180 |
| Mar 18, 2026 | 353.01 | 355.17 | 350.00 | 352.55 | 342.49 | -0.69% | 3,381,752 |
| Mar 17, 2026 | 358.00 | 360.00 | 350.80 | 355.00 | 344.87 | - | 4,069,203 |
| Mar 16, 2026 | 356.01 | 357.99 | 352.50 | 355.00 | 344.87 | -0.09% | 2,945,237 |
| Mar 13, 2026 | 354.51 | 359.00 | 350.14 | 355.31 | 345.17 | 1.23% | 3,745,408 |
| Mar 12, 2026 | 353.00 | 355.68 | 349.76 | 351.00 | 340.98 | -0.58% | 10,085,200 |
| Mar 11, 2026 | 355.00 | 355.00 | 349.99 | 353.03 | 342.96 | 0.58% | 14,197,750 |
| Mar 10, 2026 | 359.99 | 359.99 | 351.00 | 351.00 | 340.98 | 0.29% | 5,517,297 |
| Mar 9, 2026 | 359.89 | 359.89 | 348.00 | 350.00 | 340.01 | -2.75% | 4,469,008 |
| Mar 6, 2026 | 354.99 | 359.89 | 347.00 | 359.89 | 349.62 | 1.38% | 3,005,071 |
| Mar 5, 2026 | 364.99 | 364.99 | 352.38 | 354.99 | 344.86 | -1.88% | 2,879,999 |
| Mar 4, 2026 | 349.99 | 361.80 | 346.74 | 361.80 | 351.48 | 4.60% | 5,259,730 |
| Mar 3, 2026 | 356.00 | 357.54 | 342.10 | 345.88 | 336.01 | -2.85% | 10,796,780 |
| Mar 2, 2026 | 368.00 | 368.00 | 356.01 | 356.01 | 345.85 | -3.52% | 4,071,289 |
| Feb 27, 2026 | 370.00 | 370.00 | 364.00 | 369.00 | 358.47 | 0.19% | 10,143,420 |
| Feb 26, 2026 | 370.00 | 373.00 | 367.99 | 368.30 | 357.79 | -0.43% | 9,207,560 |
| Feb 25, 2026 | 374.97 | 376.30 | 368.29 | 369.90 | 359.34 | -1.36% | 2,550,022 |
| Feb 24, 2026 | 370.01 | 375.00 | 366.01 | 375.00 | 364.30 | 1.35% | 4,606,753 |
| Feb 23, 2026 | 361.40 | 370.00 | 361.40 | 370.00 | 359.44 | 1.36% | 1,972,966 |
| Feb 20, 2026 | 367.00 | 369.49 | 363.00 | 365.05 | 354.63 | -0.53% | 2,205,411 |
| Feb 19, 2026 | 371.16 | 372.74 | 366.94 | 367.00 | 356.53 | -1.08% | 4,436,835 |
| Feb 18, 2026 | 368.55 | 374.00 | 367.01 | 371.00 | 360.41 | 1.67% | 4,375,917 |
| Feb 17, 2026 | 370.00 | 373.70 | 355.53 | 364.90 | 354.49 | -1.10% | 5,990,203 |
| Feb 16, 2026 | 376.50 | 376.50 | 367.99 | 368.96 | 358.43 | -2.00% | 4,854,718 |
| Feb 13, 2026 | 379.34 | 384.99 | 373.01 | 376.50 | 365.76 | -0.93% | 9,054,306 |
| Feb 12, 2026 | 389.00 | 389.00 | 380.00 | 380.04 | 369.20 | -0.25% | 2,506,426 |
| Feb 11, 2026 | 389.90 | 389.90 | 381.00 | 381.00 | 370.13 | 0.12% | 4,520,101 |
| Feb 10, 2026 | 390.00 | 390.00 | 378.50 | 380.55 | 369.69 | -0.90% | 10,636,950 |
| Feb 9, 2026 | 393.00 | 393.40 | 384.00 | 384.00 | 373.04 | -2.39% | 3,057,346 |
| Feb 6, 2026 | 390.10 | 393.40 | 384.00 | 393.40 | 382.17 | 0.90% | 5,570,028 |
| Feb 5, 2026 | 392.00 | 392.00 | 386.00 | 389.90 | 378.77 | -0.03% | 3,117,250 |
| Feb 4, 2026 | 392.00 | 394.50 | 388.01 | 390.00 | 378.87 | - | 3,847,667 |
| Feb 3, 2026 | 389.00 | 392.64 | 387.00 | 390.00 | 378.87 | 0.78% | 2,191,485 |
| Feb 2, 2026 | 392.94 | 392.94 | 381.51 | 387.00 | 375.96 | 0.52% | 4,611,187 |
| Jan 30, 2026 | 385.00 | 395.00 | 384.30 | 385.00 | 374.01 | - | 7,160,091 |
| Jan 29, 2026 | 388.01 | 397.00 | 385.00 | 385.00 | 374.01 | -0.39% | 6,664,703 |
| Jan 28, 2026 | 389.90 | 392.96 | 386.50 | 386.50 | 375.47 | -0.39% | 9,166,332 |
| Jan 27, 2026 | 385.89 | 391.72 | 382.00 | 388.00 | 376.93 | 2.11% | 3,507,028 |
| Jan 26, 2026 | 389.99 | 389.99 | 375.50 | 380.00 | 369.16 | -1.53% | 11,792,910 |
| Jan 23, 2026 | 397.00 | 397.00 | 382.60 | 385.90 | 374.89 | -2.75% | 6,653,872 |
| Jan 22, 2026 | 387.96 | 400.00 | 385.01 | 396.80 | 385.48 | 3.06% | 8,555,757 |
| Jan 21, 2026 | 387.98 | 389.40 | 380.51 | 385.00 | 374.01 | 0.50% | 5,672,789 |
| Jan 20, 2026 | 380.12 | 383.10 | 372.00 | 383.10 | 372.17 | 0.78% | 4,213,982 |
| Jan 19, 2026 | 379.00 | 380.84 | 375.02 | 380.12 | 369.27 | 0.30% | 1,867,592 |
| Jan 16, 2026 | 382.99 | 382.99 | 374.00 | 379.00 | 368.18 | - | 3,940,313 |
| Jan 15, 2026 | 377.49 | 379.67 | 377.00 | 379.00 | 368.18 | 0.93% | 17,231,940 |
| Jan 14, 2026 | 375.00 | 377.65 | 372.87 | 375.52 | 364.80 | 0.14% | 32,491,530 |
| Jan 13, 2026 | 375.00 | 377.00 | 374.94 | 375.00 | 364.30 | 0.27% | 8,288,866 |
| Jan 12, 2026 | 379.90 | 379.90 | 371.41 | 374.00 | 363.33 | 0.94% | 8,253,664 |
| Jan 9, 2026 | 375.90 | 375.90 | 370.00 | 370.50 | 359.93 | -0.27% | 4,740,180 |
| Jan 8, 2026 | 376.00 | 376.00 | 371.01 | 371.49 | 360.89 | -1.20% | 4,828,700 |
| Jan 7, 2026 | 375.00 | 376.00 | 371.37 | 376.00 | 365.27 | -0.29% | 6,203,957 |
| Jan 6, 2026 | 373.00 | 378.47 | 373.00 | 377.10 | 366.34 | 1.15% | 17,009,070 |
| Jan 5, 2026 | 375.00 | 375.00 | 369.01 | 372.83 | 362.19 | 0.76% | 3,479,628 |
| Jan 2, 2026 | 374.00 | 374.68 | 370.00 | 370.00 | 359.44 | 0.27% | 2,021,475 |
| Dec 30, 2025 | 369.89 | 371.00 | 367.01 | 369.00 | 358.47 | -0.24% | 1,707,911 |
| Dec 29, 2025 | 374.80 | 374.80 | 369.00 | 369.89 | 359.33 | -0.03% | 3,523,248 |
| Dec 26, 2025 | 364.00 | 371.06 | 364.00 | 370.00 | 359.44 | 1.51% | 7,230,226 |
| Dec 24, 2025 | 368.00 | 368.01 | 364.11 | 364.51 | 354.11 | -0.54% | 995,856 |
| Dec 23, 2025 | 370.00 | 370.00 | 364.92 | 366.50 | 356.04 | -0.95% | 5,915,798 |
| Dec 22, 2025 | 366.70 | 370.00 | 358.00 | 370.00 | 359.44 | 1.92% | 8,344,704 |
| Dec 19, 2025 | 364.99 | 370.00 | 363.03 | 363.03 | 352.67 | 0.28% | 6,909,671 |
| Dec 18, 2025 | 362.01 | 365.98 | 358.85 | 362.00 | 351.67 | - | 3,882,809 |
| Dec 17, 2025 | 370.00 | 370.00 | 360.00 | 361.99 | 351.66 | -1.90% | 6,420,066 |
| Dec 16, 2025 | 372.00 | 372.99 | 365.37 | 369.00 | 358.47 | -0.27% | 7,780,975 |
| Dec 15, 2025 | 373.05 | 375.00 | 365.76 | 370.00 | 359.44 | -0.40% | 1,431,455 |
| Dec 12, 2025 | 371.99 | 375.44 | 368.15 | 371.49 | 360.89 | -0.13% | 10,164,520 |
| Dec 11, 2025 | 368.00 | 375.00 | 365.81 | 371.99 | 361.37 | 1.08% | 4,759,309 |
| Dec 10, 2025 | 368.00 | 368.39 | 365.02 | 368.00 | 357.50 | 0.41% | 2,232,225 |
| Dec 9, 2025 | 369.98 | 369.98 | 366.50 | 366.50 | 356.04 | -0.94% | 2,108,254 |
| Dec 5, 2025 | 370.00 | 371.99 | 367.01 | 369.98 | 359.42 | 0.54% | 3,347,246 |
| Dec 4, 2025 | 366.29 | 371.90 | 365.98 | 368.00 | 357.50 | 1.10% | 5,523,843 |
| Dec 3, 2025 | 362.01 | 366.80 | 362.01 | 364.00 | 353.61 | 0.55% | 2,151,084 |