Aguas Andinas S.A. - Price History
Monthly price history for AGUAS-A.SN (Aguas Andinas S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 193.50 CLP | 193.50 CLP |
| January 2023 | 190.78 CLP | 190.78 CLP |
| December 2022 | 195.90 CLP | 195.90 CLP |
| November 2022 | 200.34 CLP | 206.00 CLP |
| October 2022 | 193.53 CLP | 199.00 CLP |
| September 2022 | 182.77 CLP | 187.94 CLP |
| August 2022 | 190.94 CLP | 196.34 CLP |
| July 2022 | 176.75 CLP | 181.75 CLP |
| June 2022 | 143.59 CLP | 147.65 CLP |
| May 2022 | 167.99 CLP | 172.74 CLP |
| April 2022 | 145.88 CLP | 150.00 CLP |
| March 2022 | 163.37 CLP | 167.99 CLP |
| February 2022 | 157.48 CLP | 168.50 CLP |
| January 2022 | 179.44 CLP | 192.00 CLP |
| December 2021 | 144.86 CLP | 155.00 CLP |
| November 2021 | 165.42 CLP | 177.00 CLP |
| October 2021 | 138.85 CLP | 155.00 CLP |
| September 2021 | 146.02 CLP | 163.00 CLP |
| August 2021 | 155.09 CLP | 173.13 CLP |
| July 2021 | 138.22 CLP | 154.30 CLP |
| June 2021 | 135.27 CLP | 151.00 CLP |
| May 2021 | 123.88 CLP | 138.29 CLP |
| April 2021 | 177.17 CLP | 202.00 CLP |
| March 2021 | 195.49 CLP | 222.89 CLP |
| February 2021 | 181.99 CLP | 207.50 CLP |
| January 2021 | 195.58 CLP | 223.00 CLP |
| December 2020 | 200.84 CLP | 228.99 CLP |
| November 2020 | 185.28 CLP | 221.00 CLP |
| October 2020 | 168.40 CLP | 200.87 CLP |
| September 2020 | 184.44 CLP | 220.00 CLP |
| August 2020 | 195.34 CLP | 233.00 CLP |
| July 2020 | 223.12 CLP | 266.14 CLP |
| June 2020 | 233.23 CLP | 278.20 CLP |
| May 2020 | 197.10 CLP | 235.10 CLP |
| April 2020 | 234.74 CLP | 280.00 CLP |
| March 2020 | 211.27 CLP | 252.00 CLP |
| February 2020 | 234.75 CLP | 280.01 CLP |
| January 2020 | 251.51 CLP | 300.00 CLP |
| December 2019 | 261.76 CLP | 319.00 CLP |
| November 2019 | 269.96 CLP | 329.00 CLP |
| October 2019 | 278.99 CLP | 340.00 CLP |
| September 2019 | 327.24 CLP | 398.80 CLP |
| August 2019 | 325.76 CLP | 397.00 CLP |
| July 2019 | 323.34 CLP | 394.05 CLP |
| June 2019 | 328.22 CLP | 400.00 CLP |
| May 2019 | 321.25 CLP | 391.50 CLP |
| April 2019 | 308.14 CLP | 389.99 CLP |
| March 2019 | 305.70 CLP | 386.90 CLP |
| February 2019 | 303.41 CLP | 384.00 CLP |
| January 2019 | 306.25 CLP | 387.60 CLP |
| December 2018 | 296.20 CLP | 381.72 CLP |
| November 2018 | 300.68 CLP | 387.50 CLP |
| October 2018 | 280.91 CLP | 362.01 CLP |
| September 2018 | 282.50 CLP | 364.07 CLP |
| August 2018 | 283.32 CLP | 365.12 CLP |
| July 2018 | 270.70 CLP | 371.16 CLP |
| June 2018 | 260.18 CLP | 356.73 CLP |
| May 2018 | 267.26 CLP | 366.44 CLP |
| April 2018 | 270.06 CLP | 407.63 CLP |
| March 2018 | 260.26 CLP | 392.83 CLP |
| February 2018 | 263.37 CLP | 397.53 CLP |
| January 2018 | 268.95 CLP | 405.95 CLP |
| December 2017 | 265.45 CLP | 407.40 CLP |
| November 2017 | 242.61 CLP | 372.35 CLP |
| October 2017 | 270.17 CLP | 414.65 CLP |
| September 2017 | 263.88 CLP | 405.00 CLP |
| August 2017 | 261.52 CLP | 401.38 CLP |
| July 2017 | 266.67 CLP | 409.28 CLP |
| June 2017 | 253.42 CLP | 388.94 CLP |
| May 2017 | 243.40 CLP | 373.57 CLP |
| April 2017 | 236.29 CLP | 377.34 CLP |
| March 2017 | 240.90 CLP | 384.71 CLP |
| February 2017 | 219.27 CLP | 350.16 CLP |
| January 2017 | 220.38 CLP | 351.93 CLP |
| December 2016 | 214.38 CLP | 348.73 CLP |
| November 2016 | 259.33 CLP | 421.84 CLP |
| October 2016 | 264.77 CLP | 430.69 CLP |
| September 2016 | 259.70 CLP | 422.44 CLP |
| August 2016 | 250.78 CLP | 407.93 CLP |
| July 2016 | 243.29 CLP | 395.75 CLP |
| June 2016 | 233.40 CLP | 379.66 CLP |
| May 2016 | 233.49 CLP | 379.81 CLP |
| April 2016 | 226.66 CLP | 382.79 CLP |
| March 2016 | 226.66 CLP | 382.78 CLP |
| February 2016 | 214.41 CLP | 362.09 CLP |
| January 2016 | 211.86 CLP | 357.78 CLP |
| December 2015 | 211.35 CLP | 363.58 CLP |
| November 2015 | 205.37 CLP | 353.30 CLP |
| October 2015 | 211.41 CLP | 363.68 CLP |
| September 2015 | 210.47 CLP | 362.07 CLP |
| August 2015 | 208.72 CLP | 359.06 CLP |
| July 2015 | 207.37 CLP | 356.74 CLP |
| June 2015 | 211.45 CLP | 363.75 CLP |
| May 2015 | 205.81 CLP | 354.05 CLP |
| April 2015 | 202.81 CLP | 361.79 CLP |
| March 2015 | 204.87 CLP | 365.46 CLP |
| February 2015 | 205.80 CLP | 367.12 CLP |
| January 2015 | 203.43 CLP | 362.89 CLP |
| December 2014 | 193.39 CLP | 351.31 CLP |
| November 2014 | 200.98 CLP | 365.09 CLP |
| October 2014 | 191.01 CLP | 346.99 CLP |
| September 2014 | 190.57 CLP | 346.18 CLP |
| August 2014 | 204.17 CLP | 370.88 CLP |
| July 2014 | 198.58 CLP | 360.73 CLP |
| June 2014 | 191.83 CLP | 348.47 CLP |
| May 2014 | 196.09 CLP | 356.21 CLP |
| April 2014 | 185.32 CLP | 349.31 CLP |
| March 2014 | 180.59 CLP | 340.40 CLP |
| February 2014 | 181.37 CLP | 341.87 CLP |
| January 2014 | 188.34 CLP | 355.01 CLP |
| December 2013 | 176.91 CLP | 339.38 CLP |
| November 2013 | 181.49 CLP | 348.18 CLP |
| October 2013 | 180.14 CLP | 345.59 CLP |
| September 2013 | 181.29 CLP | 347.80 CLP |
| August 2013 | 181.92 CLP | 349.00 CLP |
| July 2013 | 190.46 CLP | 365.38 CLP |
| June 2013 | 187.23 CLP | 359.18 CLP |
| May 2013 | 193.90 CLP | 371.99 CLP |
| April 2013 | 188.52 CLP | 375.00 CLP |
| March 2013 | 191.07 CLP | 380.09 CLP |
| February 2013 | 191.00 CLP | 379.94 CLP |
| January 2013 | 174.01 CLP | 346.14 CLP |
| December 2012 | 170.78 CLP | 339.73 CLP |
| November 2012 | 165.07 CLP | 328.36 CLP |
| October 2012 | 159.89 CLP | 323.89 CLP |
| September 2012 | 157.08 CLP | 318.19 CLP |
| August 2012 | 155.12 CLP | 314.23 CLP |
| July 2012 | 156.88 CLP | 317.78 CLP |
| June 2012 | 153.02 CLP | 309.97 CLP |
| May 2012 | 148.10 CLP | 300.00 CLP |
| April 2012 | 152.14 CLP | 320.89 CLP |
| March 2012 | 138.44 CLP | 292.00 CLP |
| February 2012 | 136.87 CLP | 288.69 CLP |
| January 2012 | 138.24 CLP | 291.58 CLP |
| December 2011 | 141.28 CLP | 297.99 CLP |
| November 2011 | 135.03 CLP | 284.81 CLP |
| October 2011 | 137.65 CLP | 296.00 CLP |
| September 2011 | 127.50 CLP | 274.16 CLP |
| August 2011 | 128.09 CLP | 275.43 CLP |
| July 2011 | 122.30 CLP | 262.98 CLP |
| June 2011 | 117.99 CLP | 253.73 CLP |
| May 2011 | 118.12 CLP | 254.00 CLP |
| April 2011 | 113.76 CLP | 256.00 CLP |
| March 2011 | 102.20 CLP | 230.00 CLP |
| February 2011 | 99.99 CLP | 225.01 CLP |
| January 2011 | 108.87 CLP | 245.00 CLP |
| December 2010 | 108.87 CLP | 245.00 CLP |
| November 2010 | 107.54 CLP | 242.00 CLP |
| October 2010 | 105.33 CLP | 242.50 CLP |
| September 2010 | 104.76 CLP | 241.20 CLP |
| August 2010 | 106.63 CLP | 245.50 CLP |
| July 2010 | 102.72 CLP | 236.50 CLP |
| June 2010 | 97.73 CLP | 225.00 CLP |
| May 2010 | 97.73 CLP | 225.00 CLP |
| April 2010 | 75.74 CLP | 238.05 CLP |
| March 2010 | 74.77 CLP | 235.00 CLP |
| February 2010 | 72.22 CLP | 227.00 CLP |
| January 2010 | 71.27 CLP | 224.01 CLP |
| December 2009 | 68.41 CLP | 215.00 CLP |
| November 2009 | 67.13 CLP | 211.00 CLP |
| October 2009 | 68.29 CLP | 220.00 CLP |
| September 2009 | 69.15 CLP | 222.78 CLP |
| August 2009 | 66.74 CLP | 215.00 CLP |
| July 2009 | 67.98 CLP | 219.00 CLP |
| June 2009 | 66.74 CLP | 215.00 CLP |
| May 2009 | 63.13 CLP | 215.00 CLP |
| April 2009 | 60.19 CLP | 205.00 CLP |
| March 2009 | 56.08 CLP | 191.00 CLP |
| February 2009 | 56.08 CLP | 191.00 CLP |
| January 2009 | 57.25 CLP | 195.00 CLP |
| December 2008 | 50.79 CLP | 173.00 CLP |
| November 2008 | 54.91 CLP | 187.00 CLP |
| October 2008 | 51.97 CLP | 177.00 CLP |
| September 2008 | 54.17 CLP | 190.00 CLP |
| August 2008 | 55.60 CLP | 195.00 CLP |
| July 2008 | 56.45 CLP | 198.00 CLP |
| June 2008 | 55.88 CLP | 196.00 CLP |
| May 2008 | 59.87 CLP | 210.00 CLP |
| April 2008 | 60.97 CLP | 225.01 CLP |
| March 2008 | 54.73 CLP | 202.00 CLP |
| February 2008 | 53.65 CLP | 198.00 CLP |
| January 2008 | 54.19 CLP | 200.00 CLP |
| December 2007 | 52.38 CLP | 193.33 CLP |
| November 2007 | 59.17 CLP | 218.37 CLP |
| October 2007 | 62.86 CLP | 232.00 CLP |
| September 2007 | 60.22 CLP | 227.00 CLP |
| August 2007 | 59.95 CLP | 225.99 CLP |
| July 2007 | 61.02 CLP | 230.00 CLP |
| June 2007 | 61.68 CLP | 232.50 CLP |
| May 2007 | 60.49 CLP | 228.00 CLP |
| April 2007 | 59.98 CLP | 235.00 CLP |
| March 2007 | 59.47 CLP | 233.00 CLP |
| February 2007 | 57.68 CLP | 226.00 CLP |
| January 2007 | 57.43 CLP | 225.00 CLP |
| December 2006 | 61.26 CLP | 240.00 CLP |
| November 2006 | 57.43 CLP | 225.00 CLP |
| October 2006 | 49.52 CLP | 194.00 CLP |
| September 2006 | 50.92 CLP | 199.50 CLP |
| August 2006 | 50.03 CLP | 196.00 CLP |
| July 2006 | 46.96 CLP | 184.00 CLP |
| June 2006 | 46.84 CLP | 183.50 CLP |
| May 2006 | 45.94 CLP | 180.00 CLP |
| April 2006 | 50.54 CLP | 198.00 CLP |
| March 2006 | 48.49 CLP | 189.99 CLP |
| February 2006 | 46.96 CLP | 184.00 CLP |
| January 2006 | 46.96 CLP | 184.00 CLP |
| December 2005 | 47.22 CLP | 185.00 CLP |
| November 2005 | 45.26 CLP | 177.33 CLP |
| October 2005 | 47.73 CLP | 187.00 CLP |
| September 2005 | 51.07 CLP | 200.10 CLP |
| August 2005 | 48.75 CLP | 191.00 CLP |
| July 2005 | 51.94 CLP | 203.50 CLP |
| June 2005 | 47.73 CLP | 187.00 CLP |
| May 2005 | 48.50 CLP | 190.00 CLP |
| April 2005 | 45.43 CLP | 178.00 CLP |
| March 2005 | 43.39 CLP | 170.00 CLP |
| February 2005 | 43.34 CLP | 169.80 CLP |
| January 2005 | 41.60 CLP | 163.00 CLP |
| December 2004 | 43.39 CLP | 170.00 CLP |
| November 2004 | 41.35 CLP | 162.00 CLP |
| October 2004 | 41.73 CLP | 163.50 CLP |
| September 2004 | 44.28 CLP | 173.50 CLP |
| August 2004 | 44.67 CLP | 175.00 CLP |
| July 2004 | 40.84 CLP | 160.00 CLP |
| June 2004 | 42.11 CLP | 165.00 CLP |
| May 2004 | 37.52 CLP | 146.99 CLP |
| April 2004 | 40.84 CLP | 160.00 CLP |
| March 2004 | 38.16 CLP | 149.50 CLP |
| February 2004 | 44.16 CLP | 173.00 CLP |
| January 2004 | 42.12 CLP | 165.02 CLP |
| December 2003 | 46.07 CLP | 180.51 CLP |
| November 2003 | 49.77 CLP | 195.00 CLP |
| October 2003 | 48.47 CLP | 189.90 CLP |
| September 2003 | 43.35 CLP | 169.85 CLP |
| August 2003 | 39.31 CLP | 154.00 CLP |
| July 2003 | 34.46 CLP | 135.00 CLP |
| June 2003 | 35.73 CLP | 140.00 CLP |
| May 2003 | 37.78 CLP | 148.00 CLP |
| April 2003 | 40.58 CLP | 159.00 CLP |
| March 2003 | 33.69 CLP | 132.00 CLP |
| February 2003 | 34.20 CLP | 134.00 CLP |
| January 2003 | 34.46 CLP | 135.00 CLP |
| December 2002 | 35.54 CLP | 139.25 CLP |
| November 2002 | 38.29 CLP | 150.00 CLP |
| October 2002 | 39.59 CLP | 155.10 CLP |
| September 2002 | 44.16 CLP | 173.00 CLP |
| August 2002 | 43.14 CLP | 169.00 CLP |
| July 2002 | 44.67 CLP | 175.00 CLP |
| June 2002 | 51.05 CLP | 200.00 CLP |
| May 2002 | 45.94 CLP | 180.00 CLP |
| April 2002 | 44.67 CLP | 175.00 CLP |
| March 2002 | 47.22 CLP | 185.00 CLP |
| February 2002 | 48.75 CLP | 191.00 CLP |
| January 2002 | 47.22 CLP | 185.00 CLP |
| December 2001 | 47.22 CLP | 185.00 CLP |
| November 2001 | 48.50 CLP | 190.00 CLP |
| October 2001 | 51.05 CLP | 200.00 CLP |
| September 2001 | 50.28 CLP | 197.00 CLP |
| August 2001 | 53.60 CLP | 210.00 CLP |
| July 2001 | 46.45 CLP | 182.00 CLP |
| June 2001 | 44.92 CLP | 176.00 CLP |
| May 2001 | 40.84 CLP | 160.00 CLP |
| April 2001 | 35.76 CLP | 140.10 CLP |
| March 2001 | 37.01 CLP | 145.00 CLP |
| February 2001 | 30.63 CLP | 120.00 CLP |
| January 2001 | 30.63 CLP | 120.00 CLP |
| December 2000 | 25.01 CLP | 98.00 CLP |
| November 2000 | 25.01 CLP | 98.00 CLP |
| October 2000 | 26.29 CLP | 103.00 CLP |
| September 2000 | 27.06 CLP | 106.00 CLP |
| August 2000 | 27.05 CLP | 105.99 CLP |
| July 2000 | 26.93 CLP | 105.50 CLP |
| June 2000 | 25.78 CLP | 101.01 CLP |
| May 2000 | 25.52 CLP | 100.00 CLP |
| April 2000 | 28.08 CLP | 110.00 CLP |
| March 2000 | 29.86 CLP | 117.00 CLP |
| February 2000 | 32.67 CLP | 128.00 CLP |
| January 2000 | 35.73 CLP | 140.00 CLP |
AGUAS-A.SN
Price: 193.50CLP
52 week range price:
Dividend Yield: 5.30%
5-year range yield:
Forward Dividend Yield: 5.91%
Payout Ratio: 53.78%
Payout Ratio Range:
Dividend Per Share: 11.44 CLP
Earnings Per Share: 20.43 CLP
P/E Ratio: 15.62
Exchange: SGO
Sector: Utilities
Industry: Utilities—Regulated Water
Volume: 425931
Ebitda: -Market Capitalization: 1.1 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: -13.27%
DGR5: 17.89%
DGR10: 11.69%