AntarChile S.A. (SNSE:ANTARCHILE)
Chile
· Delayed Price · Currency is CLP 7,885.50
+8.50 (0.11%)
At close: Dec 5, 2025
AntarChile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,939.90 | 7,939.90 | 7,860.00 | 7,885.50 | 7,885.50 | 0.11% | 14,085 |
| Dec 4, 2025 | 7,839.00 | 7,901.00 | 7,831.10 | 7,877.00 | 7,877.00 | 0.99% | 11,623 |
| Dec 3, 2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.71% | 210,529 |
| Dec 2, 2025 | 7,745.30 | 7,745.30 | 7,745.30 | 7,745.30 | 7,745.30 | 0.25% | 65,672 |
| Dec 1, 2025 | 7,733.00 | 7,733.00 | 7,725.00 | 7,726.00 | 7,726.00 | 0.07% | 27,180 |
| Nov 28, 2025 | 7,703.80 | 7,725.00 | 7,696.10 | 7,720.30 | 7,720.30 | 0.46% | 5,614 |
| Nov 27, 2025 | 7,684.20 | 7,702.90 | 7,666.00 | 7,684.60 | 7,684.60 | 0.25% | 5,668 |
| Nov 26, 2025 | 7,665.10 | 7,665.10 | 7,665.10 | 7,665.10 | 7,665.10 | - | 481 |
| Nov 25, 2025 | 7,670.00 | 7,670.00 | 7,660.00 | 7,665.10 | 7,665.10 | 0.18% | 177,866 |
| Nov 24, 2025 | 7,698.00 | 7,698.00 | 7,650.00 | 7,651.10 | 7,651.10 | -0.37% | 10,078 |
| Nov 21, 2025 | 7,715.50 | 7,715.50 | 7,670.00 | 7,679.80 | 7,679.80 | -0.26% | 402,609 |
| Nov 20, 2025 | 7,700.00 | 7,730.00 | 7,700.00 | 7,699.90 | 7,699.90 | 0.40% | 32,097 |
| Nov 19, 2025 | 7,815.00 | 7,815.00 | 7,650.00 | 7,669.50 | 7,669.50 | -2.04% | 32,169 |
| Nov 18, 2025 | 7,834.80 | 7,834.80 | 7,820.00 | 7,828.90 | 7,828.90 | 0.17% | 26,987 |
| Nov 17, 2025 | 7,828.60 | 7,828.60 | 7,815.00 | 7,815.30 | 7,815.30 | 0.08% | 6,771 |
| Nov 14, 2025 | 7,833.60 | 7,833.60 | 7,802.30 | 7,809.10 | 7,809.10 | -0.56% | 2,695 |
| Nov 13, 2025 | 7,835.00 | 7,837.30 | 7,835.00 | 7,853.20 | 7,853.20 | 0.25% | 3,895 |
| Nov 12, 2025 | 7,814.30 | 7,833.50 | 7,814.30 | 7,833.50 | 7,833.50 | 0.50% | 48,341 |
| Nov 11, 2025 | 7,794.90 | 7,794.90 | 7,794.90 | 7,794.90 | 7,794.90 | - | 654 |
| Nov 10, 2025 | 7,725.30 | 7,800.00 | 7,725.30 | 7,794.90 | 7,794.90 | 1.15% | 58,139 |
| Nov 7, 2025 | 7,685.00 | 7,800.00 | 7,670.50 | 7,706.10 | 7,706.10 | 0.27% | 79,431 |
| Nov 6, 2025 | 7,703.00 | 7,703.00 | 7,703.00 | 7,685.00 | 7,685.00 | - | 661 |
| Nov 5, 2025 | 7,704.30 | 7,704.30 | 7,683.50 | 7,685.00 | 7,685.00 | -0.25% | 1,467 |
| Nov 4, 2025 | 7,795.40 | 7,795.40 | 7,683.40 | 7,704.30 | 7,704.30 | -0.92% | 5,942 |
| Nov 3, 2025 | 7,766.00 | 7,776.00 | 7,766.00 | 7,776.00 | 7,776.00 | 0.12% | 8,807 |
| Oct 30, 2025 | 7,680.00 | 7,839.50 | 7,678.00 | 7,766.30 | 7,766.30 | 1.21% | 6,723 |
| Oct 29, 2025 | 7,673.60 | 7,700.00 | 7,661.90 | 7,673.70 | 7,673.70 | 0.20% | 12,501 |
| Oct 28, 2025 | 7,712.00 | 7,712.00 | 7,565.90 | 7,658.10 | 7,658.10 | -0.69% | 15,907 |
| Oct 27, 2025 | 7,712.60 | 7,718.00 | 7,693.70 | 7,711.40 | 7,711.40 | 0.13% | 19,803 |
| Oct 24, 2025 | 7,701.00 | 7,701.00 | 7,701.00 | 7,701.10 | 7,701.10 | 0.25% | 65,515 |
| Oct 23, 2025 | 7,701.00 | 7,701.00 | 7,693.30 | 7,681.80 | 7,681.80 | - | 838 |
| Oct 22, 2025 | 7,759.50 | 7,759.50 | 7,660.00 | 7,681.80 | 7,681.80 | -0.75% | 3,646 |
| Oct 21, 2025 | 7,762.00 | 7,762.00 | 7,722.80 | 7,740.20 | 7,740.20 | -0.27% | 4,468 |
| Oct 20, 2025 | 7,780.60 | 7,780.60 | 7,780.60 | 7,761.20 | 7,761.20 | - | 609 |
| Oct 17, 2025 | 7,800.00 | 7,800.00 | 7,751.90 | 7,761.20 | 7,761.20 | -0.73% | 2,353 |
| Oct 16, 2025 | 7,791.00 | 7,818.30 | 7,791.00 | 7,818.20 | 7,818.20 | - | 59,613 |
| Oct 15, 2025 | 7,800.00 | 7,818.10 | 7,800.00 | 7,818.30 | 7,818.30 | -0.71% | 1,691 |
| Oct 14, 2025 | 7,840.10 | 7,873.00 | 7,840.10 | 7,874.10 | 7,874.10 | 2.19% | 2,440 |
| Oct 13, 2025 | 7,705.00 | 7,705.00 | 7,700.00 | 7,705.00 | 7,705.00 | -1.07% | 3,548 |
| Oct 10, 2025 | 7,845.00 | 7,845.00 | 7,750.00 | 7,788.70 | 7,788.70 | -1.21% | 7,144 |
| Oct 9, 2025 | 7,955.00 | 7,955.00 | 7,828.90 | 7,884.00 | 7,884.00 | -0.90% | 6,184 |
| Oct 8, 2025 | 7,955.90 | 7,955.90 | 7,955.90 | 7,955.90 | 7,955.90 | - | 102 |
| Oct 7, 2025 | 7,914.10 | 7,989.10 | 7,914.10 | 7,955.90 | 7,955.90 | 0.63% | 4,468 |
| Oct 6, 2025 | 8,033.60 | 8,033.60 | 7,870.00 | 7,906.30 | 7,906.30 | -1.83% | 12,738 |
| Oct 3, 2025 | 8,102.40 | 8,102.40 | 8,045.70 | 8,053.70 | 8,053.70 | -0.85% | 4,001 |
| Oct 2, 2025 | 8,177.00 | 8,177.00 | 8,122.70 | 8,122.70 | 8,122.70 | -0.66% | 4,821 |
| Oct 1, 2025 | 8,236.10 | 8,236.10 | 8,170.20 | 8,176.50 | 8,176.50 | -0.98% | 8,021 |
| Sep 30, 2025 | 8,339.20 | 8,339.20 | 8,235.10 | 8,257.50 | 8,257.50 | -1.23% | 13,361 |
| Sep 29, 2025 | 8,420.00 | 8,425.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.83% | 14,392 |
| Sep 26, 2025 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.19% | 6,037 |
| Sep 25, 2025 | 8,415.00 | 8,415.00 | 8,413.90 | 8,413.90 | 8,413.90 | -0.01% | 6,589 |
| Sep 24, 2025 | 8,415.00 | 8,415.00 | 8,393.90 | 8,415.00 | 8,415.00 | - | 21,240 |
| Sep 23, 2025 | 8,400.00 | 8,414.90 | 8,353.50 | 8,414.90 | 8,414.90 | 0.24% | 11,971 |
| Sep 22, 2025 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | - | 8,324 |
| Sep 17, 2025 | 8,353.40 | 8,394.90 | 8,353.40 | 8,394.90 | 8,394.90 | 0.05% | 18,115 |
| Sep 16, 2025 | 8,300.00 | 8,397.80 | 8,300.00 | 8,391.10 | 8,391.10 | 1.07% | 7,754 |
| Sep 15, 2025 | 8,243.80 | 8,330.00 | 8,243.80 | 8,302.20 | 8,302.20 | 0.71% | 25,460 |
| Sep 12, 2025 | 8,239.00 | 8,400.00 | 8,239.00 | 8,243.80 | 8,243.80 | -0.05% | 64,330 |
| Sep 11, 2025 | 8,159.60 | 8,257.80 | 8,159.60 | 8,248.10 | 8,248.10 | 0.83% | 5,265 |
| Sep 10, 2025 | 8,185.00 | 8,185.00 | 8,177.70 | 8,180.00 | 8,180.00 | -0.07% | 40,903 |
| Sep 9, 2025 | 8,145.00 | 8,205.90 | 8,140.90 | 8,185.60 | 8,185.60 | 0.50% | 10,829 |
| Sep 8, 2025 | 8,143.40 | 8,150.00 | 8,143.40 | 8,145.00 | 8,145.00 | 0.77% | 16,983 |
| Sep 5, 2025 | 8,027.30 | 8,150.00 | 8,027.30 | 8,082.90 | 8,082.90 | 0.94% | 5,278 |
| Sep 4, 2025 | 7,983.40 | 8,015.20 | 7,983.40 | 8,007.30 | 8,007.30 | 0.95% | 9,971 |
| Sep 3, 2025 | 7,920.20 | 7,940.00 | 7,920.20 | 7,931.80 | 7,931.80 | 0.36% | 5,597 |
| Sep 2, 2025 | 7,900.30 | 7,903.40 | 7,868.60 | 7,903.40 | 7,903.40 | -0.21% | 53,015 |
| Sep 1, 2025 | 7,920.00 | 7,920.00 | 7,917.70 | 7,920.00 | 7,920.00 | -0.22% | 12,720 |
| Aug 29, 2025 | 7,900.00 | 7,950.00 | 7,859.90 | 7,937.50 | 7,937.50 | 0.49% | 16,172 |
| Aug 28, 2025 | 7,872.10 | 7,900.00 | 7,872.10 | 7,899.00 | 7,899.00 | 0.09% | 123,927 |
| Aug 27, 2025 | 7,944.40 | 7,952.20 | 7,869.50 | 7,891.80 | 7,891.80 | -0.91% | 11,669 |
| Aug 26, 2025 | 7,953.10 | 8,000.00 | 7,873.00 | 7,964.30 | 7,964.30 | -0.11% | 25,899 |
| Aug 25, 2025 | 7,847.70 | 8,000.00 | 7,847.70 | 7,973.00 | 7,973.00 | 1.44% | 8,334 |
| Aug 22, 2025 | 7,686.90 | 7,867.00 | 7,686.90 | 7,859.50 | 7,859.50 | 2.50% | 27,273 |
| Aug 21, 2025 | 7,650.00 | 7,694.80 | 7,639.00 | 7,667.80 | 7,667.80 | 0.14% | 8,818 |
| Aug 20, 2025 | 7,708.20 | 7,708.20 | 7,640.00 | 7,656.90 | 7,656.90 | -0.91% | 6,187 |
| Aug 19, 2025 | 7,718.10 | 7,771.20 | 7,659.20 | 7,727.50 | 7,727.50 | 1.47% | 8,377 |
| Aug 18, 2025 | 7,445.00 | 7,949.00 | 7,445.00 | 7,615.50 | 7,615.50 | 2.22% | 59,580 |
| Aug 14, 2025 | 7,434.60 | 7,449.90 | 7,371.50 | 7,449.90 | 7,449.90 | 0.41% | 56,454 |
| Aug 13, 2025 | 7,400.00 | 7,438.40 | 7,375.00 | 7,419.60 | 7,419.60 | 0.24% | 21,513 |
| Aug 12, 2025 | 7,343.30 | 7,401.70 | 7,343.30 | 7,401.80 | 7,401.80 | 1.30% | 3,367 |
| Aug 11, 2025 | 7,318.30 | 7,999.00 | 7,191.00 | 7,306.80 | 7,306.80 | 0.09% | 81,362 |
| Aug 8, 2025 | 7,250.00 | 7,320.00 | 7,250.00 | 7,300.10 | 7,300.10 | 2.10% | 80,231 |
| Aug 7, 2025 | 7,120.00 | 7,200.00 | 7,120.00 | 7,150.30 | 7,150.30 | 0.71% | 172,430 |
| Aug 6, 2025 | 7,100.00 | 7,100.00 | 7,099.90 | 7,099.90 | 7,099.90 | 0.72% | 2,908 |
| Aug 5, 2025 | 7,071.00 | 7,140.00 | 7,000.00 | 7,049.30 | 7,049.30 | 0.09% | 9,534 |
| Aug 4, 2025 | 7,098.30 | 7,098.30 | 7,020.00 | 7,043.30 | 7,043.30 | -0.77% | 6,986 |
| Aug 1, 2025 | 7,147.80 | 7,147.80 | 7,080.00 | 7,098.30 | 7,098.30 | -0.44% | 3,273 |
| Jul 31, 2025 | 7,130.00 | 7,130.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.11% | 21,821 |
| Jul 30, 2025 | 7,150.00 | 7,200.00 | 7,100.00 | 7,138.20 | 7,138.20 | 0.27% | 17,134 |
| Jul 29, 2025 | 7,150.00 | 7,150.00 | 7,119.00 | 7,119.00 | 7,119.00 | 0.01% | 7,213 |
| Jul 28, 2025 | 7,111.00 | 7,119.00 | 7,111.00 | 7,118.50 | 7,118.50 | -0.01% | 11,053 |
| Jul 25, 2025 | 7,120.00 | 7,120.00 | 7,119.00 | 7,119.00 | 7,119.00 | - | 17,317 |
| Jul 24, 2025 | 7,111.00 | 7,119.00 | 7,111.00 | 7,119.00 | 7,119.00 | 0.11% | 10,941 |
| Jul 23, 2025 | 7,110.00 | 7,111.00 | 7,109.00 | 7,111.00 | 7,111.00 | -0.54% | 56,919 |
| Jul 22, 2025 | 7,150.00 | 7,150.00 | 7,130.00 | 7,149.50 | 7,149.50 | -0.04% | 28,164 |
| Jul 21, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,152.30 | 7,152.30 | - | 1,083 |
| Jul 18, 2025 | 7,190.00 | 7,190.00 | 7,150.00 | 7,152.30 | 7,152.30 | -0.59% | 2,231 |
| Jul 17, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0.10% | 62,036 |
| Jul 15, 2025 | 7,212.20 | 7,212.20 | 7,152.00 | 7,187.70 | 7,187.70 | -0.42% | 5,952 |
| Jul 14, 2025 | 7,220.00 | 7,220.00 | 7,216.00 | 7,217.80 | 7,217.80 | 0.03% | 8,040 |