AGUAS ANDINAS S.A. - Price History

Monthly price history for AGUAS-A.SN (AGUAS ANDINAS S.A.)

DateAdjusted priceReal price
May 2024 CLP272 CLP272
April 2024 CLP272 CLP272
March 2024 CLP286 CLP286
February 2024 CLP284 CLP284
January 2024 CLP282 CLP282
December 2023 CLP285 CLP285
November 2023 CLP261 CLP267
October 2023 CLP255 CLP261
September 2023 CLP262 CLP268
August 2023 CLP284 CLP291
July 2023 CLP287 CLP294
June 2023 CLP271 CLP278
May 2023 CLP258 CLP264
April 2023 CLP238 CLP244
March 2023 CLP213 CLP225
February 2023 CLP187 CLP198
January 2023 CLP180 CLP191
December 2022 CLP185 CLP196
November 2022 CLP189 CLP206
October 2022 CLP183 CLP199
September 2022 CLP173 CLP188
August 2022 CLP180 CLP196
July 2022 CLP167 CLP182
June 2022 CLP136 CLP148
May 2022 CLP159 CLP173
April 2022 CLP138 CLP150
March 2022 CLP154 CLP168
February 2022 CLP149 CLP168
January 2022 CLP169 CLP192
December 2021 CLP137 CLP155
November 2021 CLP156 CLP177
October 2021 CLP131 CLP155
September 2021 CLP138 CLP163
August 2021 CLP146 CLP173
July 2021 CLP131 CLP154
June 2021 CLP128 CLP151
May 2021 CLP117 CLP138
April 2021 CLP167 CLP202
March 2021 CLP185 CLP223
February 2021 CLP172 CLP208
January 2021 CLP185 CLP223
December 2020 CLP190 CLP229
November 2020 CLP175 CLP221
October 2020 CLP159 CLP201
September 2020 CLP174 CLP220
August 2020 CLP184 CLP233
July 2020 CLP211 CLP266
June 2020 CLP220 CLP278
May 2020 CLP186 CLP235
April 2020 CLP222 CLP280
March 2020 CLP200 CLP252
February 2020 CLP222 CLP280
January 2020 CLP238 CLP300
December 2019 CLP247 CLP319
November 2019 CLP255 CLP329
October 2019 CLP263 CLP340
September 2019 CLP309 CLP399
August 2019 CLP308 CLP397
July 2019 CLP305 CLP394
June 2019 CLP310 CLP400
May 2019 CLP303 CLP392
April 2019 CLP291 CLP390
March 2019 CLP289 CLP387
February 2019 CLP287 CLP384
January 2019 CLP289 CLP388
December 2018 CLP280 CLP382
November 2018 CLP284 CLP388
October 2018 CLP265 CLP362
September 2018 CLP267 CLP364
August 2018 CLP268 CLP365
July 2018 CLP272 CLP371
June 2018 CLP261 CLP357
May 2018 CLP269 CLP366
April 2018 CLP287 CLP408
March 2018 CLP277 CLP393
February 2018 CLP280 CLP398
January 2018 CLP286 CLP406
December 2017 CLP282 CLP407
November 2017 CLP258 CLP372
October 2017 CLP287 CLP415
September 2017 CLP282 CLP407
August 2017 CLP278 CLP401
July 2017 CLP284 CLP409
June 2017 CLP269 CLP389
May 2017 CLP259 CLP374
April 2017 CLP251 CLP377
March 2017 CLP256 CLP385
February 2017 CLP233 CLP350
January 2017 CLP234 CLP352
December 2016 CLP228 CLP349
November 2016 CLP276 CLP422
October 2016 CLP282 CLP431
September 2016 CLP276 CLP422
August 2016 CLP267 CLP408
July 2016 CLP259 CLP396
June 2016 CLP248 CLP380
May 2016 CLP248 CLP380
April 2016 CLP241 CLP383
March 2016 CLP241 CLP383
February 2016 CLP228 CLP362
January 2016 CLP225 CLP358
December 2015 CLP225 CLP364
November 2015 CLP218 CLP353
October 2015 CLP225 CLP364
September 2015 CLP224 CLP362
August 2015 CLP222 CLP359
July 2015 CLP220 CLP357
June 2015 CLP225 CLP364
May 2015 CLP219 CLP354
April 2015 CLP216 CLP362
March 2015 CLP218 CLP365
February 2015 CLP219 CLP367
January 2015 CLP216 CLP363
December 2014 CLP206 CLP351
November 2014 CLP214 CLP365
October 2014 CLP203 CLP347
September 2014 CLP203 CLP346
August 2014 CLP217 CLP371
July 2014 CLP211 CLP361
June 2014 CLP204 CLP348
May 2014 CLP208 CLP356
April 2014 CLP197 CLP349
March 2014 CLP192 CLP340
February 2014 CLP193 CLP342
January 2014 CLP200 CLP355
December 2013 CLP188 CLP339
November 2013 CLP193 CLP348
October 2013 CLP192 CLP346
September 2013 CLP193 CLP348
August 2013 CLP195 CLP352
July 2013 CLP203 CLP365
June 2013 CLP199 CLP359
May 2013 CLP205 CLP370
April 2013 CLP200 CLP375
March 2013 CLP203 CLP380
February 2013 CLP203 CLP380
January 2013 CLP185 CLP346
December 2012 CLP182 CLP340
November 2012 CLP176 CLP328
October 2012 CLP170 CLP324
September 2012 CLP167 CLP318
August 2012 CLP165 CLP314
July 2012 CLP167 CLP318
June 2012 CLP163 CLP310
May 2012 CLP157 CLP300
April 2012 CLP162 CLP321
March 2012 CLP147 CLP292
February 2012 CLP146 CLP289
January 2012 CLP147 CLP292
December 2011 CLP150 CLP298
November 2011 CLP144 CLP285
October 2011 CLP146 CLP296
September 2011 CLP136 CLP274
August 2011 CLP136 CLP275
July 2011 CLP130 CLP263
June 2011 CLP125 CLP254
May 2011 CLP126 CLP254
April 2011 CLP121 CLP256
March 2011 CLP109 CLP230
February 2011 CLP106 CLP225
January 2011 CLP116 CLP245
December 2010 CLP116 CLP245
November 2010 CLP114 CLP242
October 2010 CLP112 CLP242
September 2010 CLP111 CLP241
August 2010 CLP113 CLP246
July 2010 CLP109 CLP236
June 2010 CLP104 CLP225
May 2010 CLP104 CLP225
April 2010 CLP103 CLP238
March 2010 CLP102 CLP235
February 2010 CLP98 CLP227
January 2010 CLP97 CLP224
December 2009 CLP93 CLP215
November 2009 CLP91 CLP211
October 2009 CLP93 CLP220
September 2009 CLP94 CLP223
August 2009 CLP91 CLP215
July 2009 CLP93 CLP219
June 2009 CLP91 CLP215
May 2009 CLP86 CLP215
April 2009 CLP82 CLP205
March 2009 CLP76 CLP191
February 2009 CLP76 CLP191
January 2009 CLP78 CLP195
December 2008 CLP69 CLP173
November 2008 CLP75 CLP187
October 2008 CLP71 CLP177
September 2008 CLP74 CLP190
August 2008 CLP78 CLP200
July 2008 CLP77 CLP198
June 2008 CLP76 CLP196
May 2008 CLP82 CLP210
April 2008 CLP83 CLP225
March 2008 CLP75 CLP202
February 2008 CLP73 CLP198
January 2008 CLP74 CLP200
December 2007 CLP70 CLP190
November 2007 CLP81 CLP219
October 2007 CLP86 CLP232
September 2007 CLP82 CLP227
August 2007 CLP82 CLP226
July 2007 CLP83 CLP230
June 2007 CLP84 CLP232
May 2007 CLP82 CLP228
April 2007 CLP82 CLP235
March 2007 CLP81 CLP233
February 2007 CLP79 CLP226
January 2007 CLP78 CLP225
December 2006 CLP83 CLP240
November 2006 CLP78 CLP225
October 2006 CLP67 CLP194
September 2006 CLP67 CLP198
August 2006 CLP67 CLP196
July 2006 CLP62 CLP184
June 2006 CLP62 CLP184
May 2006 CLP61 CLP180
April 2006 CLP64 CLP198
March 2006 CLP62 CLP190
February 2006 CLP60 CLP184
January 2006 CLP60 CLP184
December 2005 CLP60 CLP185
November 2005 CLP58 CLP180
October 2005 CLP61 CLP187
September 2005 CLP65 CLP200
August 2005 CLP61 CLP191
July 2005 CLP65 CLP204
June 2005 CLP60 CLP187
May 2005 CLP60 CLP190
April 2005 CLP53 CLP178
March 2005 CLP51 CLP170
February 2005 CLP51 CLP170
January 2005 CLP49 CLP163
December 2004 CLP51 CLP170
November 2004 CLP49 CLP162
October 2004 CLP49 CLP164
September 2004 CLP52 CLP174
August 2004 CLP53 CLP175
July 2004 CLP48 CLP160
June 2004 CLP50 CLP165
May 2004 CLP44 CLP147
April 2004 CLP46 CLP160
March 2004 CLP43 CLP150
February 2004 CLP50 CLP173
January 2004 CLP47 CLP165
December 2003 CLP52 CLP180
November 2003 CLP55 CLP195
October 2003 CLP54 CLP190
September 2003 CLP48 CLP170
August 2003 CLP44 CLP154
July 2003 CLP38 CLP135
June 2003 CLP40 CLP140
May 2003 CLP42 CLP148
April 2003 CLP43 CLP159
March 2003 CLP36 CLP132
February 2003 CLP36 CLP134
January 2003 CLP37 CLP135
December 2002 CLP37 CLP138
November 2002 CLP40 CLP150
October 2002 CLP41 CLP155
September 2002 CLP46 CLP173
August 2002 CLP45 CLP169
July 2002 CLP47 CLP175
June 2002 CLP53 CLP200
May 2002 CLP48 CLP180
April 2002 CLP47 CLP175
March 2002 CLP48 CLP185
February 2002 CLP50 CLP192
January 2002 CLP48 CLP185
December 2001 CLP48 CLP185
November 2001 CLP49 CLP190
October 2001 CLP52 CLP200
September 2001 CLP51 CLP197
August 2001 CLP54 CLP210
July 2001 CLP46 CLP182
June 2001 CLP45 CLP176
May 2001 CLP41 CLP160
April 2001 CLP35 CLP140
March 2001 CLP36 CLP145
February 2001 CLP30 CLP120
January 2001 CLP30 CLP120
December 2000 CLP24 CLP98
November 2000 CLP24 CLP98
October 2000 CLP25 CLP103
September 2000 CLP26 CLP106
August 2000 CLP25 CLP105
July 2000 CLP25 CLP105
June 2000 CLP24 CLP101
May 2000 CLP24 CLP100
April 2000 CLP26 CLP110
March 2000 CLP29 CLP117
February 2000 CLP32 CLP128
January 2000 CLP35 CLP140
May 1999 CLP30 CLP132
April 1999 CLP29 CLP130
March 1999 CLP32 CLP141
February 1999 CLP25 CLP110
January 1999 CLP20 CLP90
December 1998 CLP22 CLP95
November 1998 CLP24 CLP105
October 1998 CLP16 CLP70
September 1998 CLP15 CLP68
August 1998 CLP15 CLP66
July 1998 CLP15 CLP65
June 1998 CLP20 CLP89
May 1998 CLP21 CLP95
April 1998 CLP21 CLP96
March 1998 CLP22 CLP103
February 1998 CLP21 CLP95
January 1998 CLP20 CLP93
December 1997 CLP23 CLP105
November 1997 CLP27 CLP127
October 1997 CLP20 CLP93
September 1997 CLP20 CLP95
August 1997 CLP20 CLP94
July 1997 CLP24 CLP110
June 1997 CLP26 CLP120
May 1997 CLP25 CLP115
April 1997 CLP24 CLP112
March 1997 CLP25 CLP118
February 1997 CLP23 CLP107
January 1997 CLP24 CLP112
December 1996 CLP23 CLP109
November 1996 CLP23 CLP110
October 1996 CLP24 CLP116
September 1996 CLP26 CLP124
August 1996 CLP23 CLP113
July 1996 CLP26 CLP125

AGUAS-A.SN

Price: CLP272

52 week price:
245.00
300.00

5-year range yield:
1.78%
4.67%

Forward Dividend Yield: 2.39%

Payout Ratio: 29.97%

Payout Ratio Range:
23.25%
149.68%

Dividend Per Share: 6.54 CLP

Earnings Per Share: 21.80 CLP

P/E Ratio: 14.45

Exchange: SGO

Sector: Utilities

Industry: Utilities - Regulated Water

Volume: 425931

Market Capitalization: 1.6 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: -2.11%

DGR5: -19.47%

DGR10: 22.07%

DGR20: 26.54%

Links: