AntarChile S.A. (SNSE:ANTARCHILE)
Chile
· Delayed Price · Currency is CLP 8,091.20
+180.20 (2.28%)
Mar 9, 2026, 4:00 PM CLT
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,894.50 | 8,025.90 | 7,894.50 | 8,025.90 | - | 1.45% | 7,092 |
| Mar 6, 2026 | 7,967.00 | 7,967.00 | 7,871.40 | 7,911.00 | 7,911.00 | -0.95% | 7,472 |
| Mar 5, 2026 | 8,028.10 | 8,028.10 | 7,987.00 | 7,986.90 | 7,986.90 | 0.83% | 200,665 |
| Mar 4, 2026 | 7,827.30 | 7,921.20 | 7,827.30 | 7,921.40 | 7,921.40 | 1.45% | 3,542 |
| Mar 3, 2026 | 8,024.20 | 8,024.20 | 7,794.60 | 7,807.80 | 7,807.80 | -3.18% | 18,287 |
| Mar 2, 2026 | 8,046.40 | 8,078.60 | 8,026.60 | 8,064.10 | 8,064.10 | -0.03% | 3,875 |
| Feb 27, 2026 | 8,120.00 | 8,120.00 | 8,006.70 | 8,066.50 | 8,066.50 | -1.21% | 6,229 |
| Feb 26, 2026 | 8,220.00 | 8,220.00 | 8,175.40 | 8,165.50 | 8,165.50 | -0.77% | 2,644 |
| Feb 25, 2026 | 8,226.40 | 8,246.50 | 8,220.00 | 8,228.80 | 8,228.80 | 0.48% | 2,048 |
| Feb 24, 2026 | 8,144.40 | 8,193.30 | 8,144.40 | 8,189.60 | 8,189.60 | 0.60% | 2,693 |
| Feb 23, 2026 | 8,111.70 | 8,111.70 | 8,111.70 | 8,140.40 | 8,140.40 | - | 957 |
| Feb 20, 2026 | 8,153.10 | 8,160.90 | 8,153.00 | 8,140.40 | 8,140.40 | -0.80% | 1,306 |
| Feb 19, 2026 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | 8,206.20 | - | 156 |
| Feb 18, 2026 | 8,186.20 | 8,206.20 | 8,000.00 | 8,206.20 | 8,206.20 | 0.19% | 3,500 |
| Feb 17, 2026 | 8,210.50 | 8,222.20 | 8,169.30 | 8,190.40 | 8,190.40 | -0.19% | 7,038 |
| Feb 16, 2026 | 8,243.30 | 8,251.20 | 8,169.10 | 8,206.40 | 8,206.40 | -0.20% | 6,742 |
| Feb 13, 2026 | 8,227.20 | 8,227.20 | 8,227.20 | 8,222.80 | 8,222.80 | -0.30% | 1,264 |
| Feb 12, 2026 | 8,270.10 | 8,278.20 | 8,237.00 | 8,247.80 | 8,247.80 | -0.52% | 3,344 |
| Feb 11, 2026 | 8,342.50 | 8,342.50 | 8,295.00 | 8,290.80 | 8,290.80 | -0.77% | 5,450 |
| Feb 10, 2026 | 8,317.70 | 8,317.70 | 8,289.00 | 8,355.20 | 8,355.20 | - | 805 |
| Feb 9, 2026 | 8,355.00 | 8,356.00 | 8,355.00 | 8,355.20 | 8,355.20 | 0.06% | 4,287 |
| Feb 6, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | - |
| Feb 5, 2026 | 8,544.00 | 8,544.80 | 8,330.00 | 8,350.00 | 8,350.00 | -2.82% | 24,164 |
| Feb 4, 2026 | 8,591.90 | 8,612.00 | 8,590.00 | 8,592.30 | 8,592.30 | 0.25% | 5,494 |
| Feb 3, 2026 | 8,570.30 | 8,570.50 | 8,560.00 | 8,570.50 | 8,570.50 | -0.45% | 7,067 |
| Feb 2, 2026 | 8,648.40 | 8,669.60 | 8,605.40 | 8,608.90 | 8,608.90 | -0.21% | 2,245 |
| Jan 30, 2026 | 8,688.30 | 8,688.30 | 8,618.80 | 8,626.90 | 8,626.90 | -0.95% | 10,515 |
| Jan 29, 2026 | 8,749.30 | 8,749.30 | 8,710.00 | 8,710.00 | 8,710.00 | -0.80% | 15,028 |
| Jan 28, 2026 | 8,780.00 | 8,780.00 | 8,775.60 | 8,780.00 | 8,780.00 | - | 5,935 |
| Jan 27, 2026 | 8,802.80 | 8,838.00 | 8,780.00 | 8,780.00 | 8,780.00 | -0.41% | 24,833 |
| Jan 26, 2026 | 8,816.80 | 8,816.80 | 8,816.00 | 8,816.00 | 8,816.00 | -0.01% | 23,927 |
| Jan 23, 2026 | 8,808.00 | 8,845.00 | 8,808.00 | 8,816.80 | 8,816.80 | -0.15% | 11,155 |
| Jan 22, 2026 | 8,840.00 | 8,860.00 | 8,830.00 | 8,830.00 | 8,830.00 | -0.17% | 25,992 |
| Jan 21, 2026 | 8,850.00 | 8,850.00 | 8,818.00 | 8,845.00 | 8,845.00 | 0.06% | 24,229 |
| Jan 20, 2026 | 8,850.00 | 8,850.00 | 8,440.00 | 8,840.00 | 8,840.00 | 0.10% | 19,170 |
| Jan 19, 2026 | 8,815.00 | 8,850.00 | 8,815.00 | 8,830.90 | 8,830.90 | 0.39% | 10,773 |
| Jan 16, 2026 | 8,800.00 | 8,800.00 | 8,780.00 | 8,796.30 | 8,796.30 | 0.03% | 10,959 |
| Jan 15, 2026 | 8,906.60 | 8,906.60 | 8,790.00 | 8,793.90 | 8,793.90 | -1.29% | 15,572 |
| Jan 14, 2026 | 8,768.00 | 8,908.30 | 8,768.00 | 8,908.60 | 8,908.60 | 1.86% | 74,834 |
| Jan 13, 2026 | 8,567.20 | 8,832.80 | 8,567.20 | 8,746.20 | 8,746.20 | 2.24% | 11,553 |
| Jan 12, 2026 | 8,487.30 | 8,600.00 | 8,458.00 | 8,554.40 | 8,554.40 | 0.64% | 40,135 |
| Jan 9, 2026 | 8,440.00 | 8,500.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.96% | 12,752 |
| Jan 8, 2026 | 8,410.00 | 8,420.00 | 8,410.00 | 8,419.00 | 8,419.00 | 0.22% | 17,135 |
| Jan 7, 2026 | 8,405.10 | 8,418.00 | 8,400.00 | 8,400.70 | 8,400.70 | 0.25% | 134,512 |
| Jan 6, 2026 | 8,245.10 | 8,401.80 | 8,245.10 | 8,380.00 | 8,380.00 | 2.14% | 90,761 |
| Jan 5, 2026 | 8,148.30 | 8,364.20 | 8,147.00 | 8,204.50 | 8,204.50 | 0.94% | 11,348 |
| Jan 2, 2026 | 8,121.50 | 8,141.40 | 8,121.50 | 8,128.00 | 8,128.00 | 0.33% | 12,209 |
| Dec 30, 2025 | 8,107.70 | 8,119.90 | 8,000.00 | 8,101.30 | 8,101.30 | 1.27% | 1,402,617 |
| Dec 29, 2025 | 7,913.00 | 8,000.00 | 7,913.00 | 8,000.00 | 8,000.00 | 1.60% | 14,858 |
| Dec 26, 2025 | 7,893.70 | 7,893.70 | 7,893.70 | 7,874.10 | 7,874.10 | - | 730 |
| Dec 24, 2025 | 7,874.00 | 7,874.00 | 7,874.00 | 7,874.10 | 7,874.10 | 0.01% | 2,108 |
| Dec 23, 2025 | 7,871.00 | 7,871.00 | 7,871.00 | 7,873.10 | 7,873.10 | -0.09% | 2,397 |
| Dec 22, 2025 | 7,871.00 | 7,890.20 | 7,871.00 | 7,880.50 | 7,880.50 | 0.37% | 1,443 |
| Dec 19, 2025 | 7,850.00 | 7,869.60 | 7,850.00 | 7,851.40 | 7,851.40 | 0.02% | 8,916 |
| Dec 18, 2025 | 7,855.00 | 7,855.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | 9,578 |
| Dec 17, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,849.90 | 7,849.90 | -0.06% | 43,426 |
| Dec 16, 2025 | 7,866.00 | 7,866.00 | 7,850.00 | 7,855.00 | 7,855.00 | 0.01% | 27,579 |
| Dec 15, 2025 | 7,831.40 | 7,860.00 | 7,831.40 | 7,854.20 | 7,854.20 | 0.29% | 14,715 |
| Dec 12, 2025 | 7,838.00 | 7,850.00 | 7,811.10 | 7,831.40 | 7,718.62 | -0.24% | 11,437 |
| Dec 11, 2025 | 7,859.90 | 7,859.90 | 7,840.50 | 7,849.90 | 7,736.85 | -0.38% | 80,002 |
| Dec 10, 2025 | 7,897.00 | 7,900.00 | 7,865.80 | 7,879.50 | 7,766.03 | -0.08% | 33,014 |
| Dec 9, 2025 | 7,909.10 | 7,909.10 | 7,902.00 | 7,885.50 | 7,771.94 | - | 816 |
| Dec 5, 2025 | 7,939.90 | 7,939.90 | 7,860.00 | 7,885.50 | 7,771.94 | 0.11% | 14,085 |
| Dec 4, 2025 | 7,839.00 | 7,901.00 | 7,831.10 | 7,877.00 | 7,763.56 | 0.99% | 11,623 |
| Dec 3, 2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,687.67 | 0.71% | 210,529 |
| Dec 2, 2025 | 7,745.30 | 7,745.30 | 7,745.30 | 7,745.30 | 7,633.76 | 0.25% | 65,672 |
| Dec 1, 2025 | 7,733.00 | 7,733.00 | 7,725.00 | 7,726.00 | 7,614.74 | 0.07% | 27,180 |
| Nov 28, 2025 | 7,703.80 | 7,725.00 | 7,696.10 | 7,720.30 | 7,609.12 | 0.46% | 5,614 |
| Nov 27, 2025 | 7,684.20 | 7,702.90 | 7,666.00 | 7,684.60 | 7,573.94 | 0.25% | 5,668 |
| Nov 26, 2025 | 7,554.72 | 7,554.72 | 7,554.72 | 7,665.10 | 7,554.72 | - | 481 |
| Nov 25, 2025 | 7,670.00 | 7,670.00 | 7,660.00 | 7,665.10 | 7,554.72 | 0.18% | 177,866 |
| Nov 24, 2025 | 7,698.00 | 7,698.00 | 7,650.00 | 7,651.10 | 7,540.92 | -0.37% | 10,078 |
| Nov 21, 2025 | 7,715.50 | 7,715.50 | 7,670.00 | 7,679.80 | 7,569.20 | -0.26% | 402,609 |
| Nov 20, 2025 | 7,700.00 | 7,730.00 | 7,700.00 | 7,699.90 | 7,589.02 | 0.40% | 32,097 |
| Nov 19, 2025 | 7,815.00 | 7,815.00 | 7,650.00 | 7,669.50 | 7,559.05 | -2.04% | 32,169 |
| Nov 18, 2025 | 7,834.80 | 7,834.80 | 7,820.00 | 7,828.90 | 7,716.16 | 0.17% | 26,987 |
| Nov 17, 2025 | 7,828.60 | 7,828.60 | 7,815.00 | 7,815.30 | 7,702.75 | 0.08% | 6,771 |
| Nov 14, 2025 | 7,833.60 | 7,833.60 | 7,802.30 | 7,809.10 | 7,696.64 | -0.56% | 2,695 |
| Nov 13, 2025 | 7,835.00 | 7,837.30 | 7,835.00 | 7,853.20 | 7,740.11 | 0.25% | 3,895 |
| Nov 12, 2025 | 7,814.30 | 7,833.50 | 7,814.30 | 7,833.50 | 7,720.69 | 0.50% | 48,341 |
| Nov 11, 2025 | 7,682.65 | 7,682.65 | 7,682.65 | 7,794.90 | 7,682.65 | - | 654 |
| Nov 10, 2025 | 7,725.30 | 7,800.00 | 7,725.30 | 7,794.90 | 7,682.65 | 1.15% | 58,139 |
| Nov 7, 2025 | 7,685.00 | 7,800.00 | 7,670.50 | 7,706.10 | 7,595.13 | 0.27% | 79,431 |
| Nov 6, 2025 | 7,703.00 | 7,703.00 | 7,703.00 | 7,685.00 | 7,574.33 | - | 661 |
| Nov 5, 2025 | 7,704.30 | 7,704.30 | 7,683.50 | 7,685.00 | 7,574.33 | -0.25% | 1,467 |
| Nov 4, 2025 | 7,795.40 | 7,795.40 | 7,683.40 | 7,704.30 | 7,593.35 | -0.92% | 5,942 |
| Nov 3, 2025 | 7,766.00 | 7,776.00 | 7,766.00 | 7,776.00 | 7,664.02 | 0.12% | 8,807 |
| Oct 30, 2025 | 7,680.00 | 7,839.50 | 7,678.00 | 7,766.30 | 7,654.46 | 1.21% | 6,723 |
| Oct 29, 2025 | 7,673.60 | 7,700.00 | 7,661.90 | 7,673.70 | 7,563.19 | 0.20% | 12,501 |
| Oct 28, 2025 | 7,712.00 | 7,712.00 | 7,565.90 | 7,658.10 | 7,547.82 | -0.69% | 15,907 |
| Oct 27, 2025 | 7,712.60 | 7,718.00 | 7,693.70 | 7,711.40 | 7,600.35 | 0.13% | 19,803 |
| Oct 24, 2025 | 7,701.00 | 7,701.00 | 7,701.00 | 7,701.10 | 7,590.20 | 0.25% | 65,515 |
| Oct 23, 2025 | 7,701.00 | 7,701.00 | 7,693.30 | 7,681.80 | 7,571.18 | - | 838 |
| Oct 22, 2025 | 7,759.50 | 7,759.50 | 7,660.00 | 7,681.80 | 7,571.18 | -0.75% | 3,646 |
| Oct 21, 2025 | 7,762.00 | 7,762.00 | 7,722.80 | 7,740.20 | 7,628.73 | -0.27% | 4,468 |
| Oct 20, 2025 | 7,780.60 | 7,780.60 | 7,780.60 | 7,761.20 | 7,649.43 | - | 609 |
| Oct 17, 2025 | 7,800.00 | 7,800.00 | 7,751.90 | 7,761.20 | 7,649.43 | -0.73% | 2,353 |
| Oct 16, 2025 | 7,791.00 | 7,818.30 | 7,791.00 | 7,818.20 | 7,705.61 | - | 59,613 |
| Oct 15, 2025 | 7,800.00 | 7,818.10 | 7,800.00 | 7,818.30 | 7,705.71 | -0.71% | 1,691 |
| Oct 14, 2025 | 7,840.10 | 7,873.00 | 7,840.10 | 7,874.10 | 7,760.71 | 2.19% | 2,440 |