Aguas Andinas S.A. - Price History
Monthly price history for AGUAS-A.SN (Aguas Andinas S.A.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 281.99 CLP | 281.99 CLP |
February 2024 | 288.13 CLP | 288.13 CLP |
January 2024 | 282.00 CLP | 282.00 CLP |
December 2023 | 284.60 CLP | 284.60 CLP |
November 2023 | 260.70 CLP | 267.01 CLP |
October 2023 | 254.84 CLP | 261.00 CLP |
September 2023 | 261.64 CLP | 267.97 CLP |
August 2023 | 284.12 CLP | 290.99 CLP |
July 2023 | 287.06 CLP | 294.00 CLP |
June 2023 | 271.44 CLP | 278.00 CLP |
May 2023 | 257.77 CLP | 264.00 CLP |
April 2023 | 238.24 CLP | 244.00 CLP |
March 2023 | 212.75 CLP | 225.30 CLP |
February 2023 | 186.97 CLP | 198.00 CLP |
January 2023 | 180.16 CLP | 190.78 CLP |
December 2022 | 184.99 CLP | 195.90 CLP |
November 2022 | 189.18 CLP | 206.00 CLP |
October 2022 | 182.75 CLP | 199.00 CLP |
September 2022 | 172.60 CLP | 187.94 CLP |
August 2022 | 180.31 CLP | 196.34 CLP |
July 2022 | 166.91 CLP | 181.75 CLP |
June 2022 | 135.60 CLP | 147.65 CLP |
May 2022 | 158.64 CLP | 172.74 CLP |
April 2022 | 137.75 CLP | 150.00 CLP |
March 2022 | 154.28 CLP | 167.99 CLP |
February 2022 | 148.71 CLP | 168.50 CLP |
January 2022 | 169.45 CLP | 192.00 CLP |
December 2021 | 136.79 CLP | 155.00 CLP |
November 2021 | 156.21 CLP | 177.00 CLP |
October 2021 | 131.12 CLP | 155.00 CLP |
September 2021 | 137.88 CLP | 163.00 CLP |
August 2021 | 146.45 CLP | 173.13 CLP |
July 2021 | 130.52 CLP | 154.30 CLP |
June 2021 | 127.73 CLP | 151.00 CLP |
May 2021 | 116.98 CLP | 138.29 CLP |
April 2021 | 167.30 CLP | 202.00 CLP |
March 2021 | 184.60 CLP | 222.89 CLP |
February 2021 | 171.85 CLP | 207.50 CLP |
January 2021 | 184.69 CLP | 223.00 CLP |
December 2020 | 189.65 CLP | 228.99 CLP |
November 2020 | 174.96 CLP | 221.00 CLP |
October 2020 | 159.02 CLP | 200.87 CLP |
September 2020 | 174.17 CLP | 220.00 CLP |
August 2020 | 184.46 CLP | 233.00 CLP |
July 2020 | 210.70 CLP | 266.14 CLP |
June 2020 | 220.24 CLP | 278.20 CLP |
May 2020 | 186.12 CLP | 235.10 CLP |
April 2020 | 221.67 CLP | 280.00 CLP |
March 2020 | 199.50 CLP | 252.00 CLP |
February 2020 | 221.68 CLP | 280.01 CLP |
January 2020 | 237.50 CLP | 300.00 CLP |
December 2019 | 247.18 CLP | 319.00 CLP |
November 2019 | 254.93 CLP | 329.00 CLP |
October 2019 | 263.45 CLP | 340.00 CLP |
September 2019 | 309.01 CLP | 398.80 CLP |
August 2019 | 307.62 CLP | 397.00 CLP |
July 2019 | 305.33 CLP | 394.05 CLP |
June 2019 | 309.94 CLP | 400.00 CLP |
May 2019 | 303.36 CLP | 391.50 CLP |
April 2019 | 290.98 CLP | 389.99 CLP |
March 2019 | 288.68 CLP | 386.90 CLP |
February 2019 | 286.51 CLP | 384.00 CLP |
January 2019 | 289.20 CLP | 387.60 CLP |
December 2018 | 279.70 CLP | 381.72 CLP |
November 2018 | 283.94 CLP | 387.50 CLP |
October 2018 | 265.26 CLP | 362.01 CLP |
September 2018 | 266.77 CLP | 364.07 CLP |
August 2018 | 267.54 CLP | 365.12 CLP |
July 2018 | 271.97 CLP | 371.16 CLP |
June 2018 | 261.39 CLP | 356.73 CLP |
May 2018 | 268.51 CLP | 366.44 CLP |
April 2018 | 287.14 CLP | 407.63 CLP |
March 2018 | 276.72 CLP | 392.83 CLP |
February 2018 | 280.03 CLP | 397.53 CLP |
January 2018 | 285.96 CLP | 405.95 CLP |
December 2017 | 282.23 CLP | 407.40 CLP |
November 2017 | 257.95 CLP | 372.35 CLP |
October 2017 | 287.26 CLP | 414.65 CLP |
September 2017 | 282.12 CLP | 407.23 CLP |
August 2017 | 278.06 CLP | 401.38 CLP |
July 2017 | 283.54 CLP | 409.28 CLP |
June 2017 | 269.45 CLP | 388.94 CLP |
May 2017 | 258.80 CLP | 373.57 CLP |
April 2017 | 251.23 CLP | 377.34 CLP |
March 2017 | 256.14 CLP | 384.71 CLP |
February 2017 | 233.13 CLP | 350.16 CLP |
January 2017 | 234.31 CLP | 351.93 CLP |
December 2016 | 227.94 CLP | 348.73 CLP |
November 2016 | 275.73 CLP | 421.84 CLP |
October 2016 | 281.51 CLP | 430.69 CLP |
September 2016 | 276.12 CLP | 422.44 CLP |
August 2016 | 266.64 CLP | 407.93 CLP |
July 2016 | 258.68 CLP | 395.75 CLP |
June 2016 | 248.16 CLP | 379.66 CLP |
May 2016 | 248.26 CLP | 379.81 CLP |
April 2016 | 241.00 CLP | 382.79 CLP |
March 2016 | 240.99 CLP | 382.78 CLP |
February 2016 | 227.97 CLP | 362.09 CLP |
January 2016 | 225.25 CLP | 357.78 CLP |
December 2015 | 224.72 CLP | 363.58 CLP |
November 2015 | 218.36 CLP | 353.30 CLP |
October 2015 | 224.78 CLP | 363.68 CLP |
September 2015 | 223.78 CLP | 362.07 CLP |
August 2015 | 221.92 CLP | 359.06 CLP |
July 2015 | 220.49 CLP | 356.74 CLP |
June 2015 | 224.82 CLP | 363.75 CLP |
May 2015 | 218.83 CLP | 354.05 CLP |
April 2015 | 215.64 CLP | 361.79 CLP |
March 2015 | 217.83 CLP | 365.46 CLP |
February 2015 | 218.82 CLP | 367.12 CLP |
January 2015 | 216.30 CLP | 362.89 CLP |
December 2014 | 205.62 CLP | 351.31 CLP |
November 2014 | 213.69 CLP | 365.09 CLP |
October 2014 | 203.10 CLP | 346.99 CLP |
September 2014 | 202.62 CLP | 346.18 CLP |
August 2014 | 217.08 CLP | 370.88 CLP |
July 2014 | 211.14 CLP | 360.73 CLP |
June 2014 | 203.96 CLP | 348.47 CLP |
May 2014 | 208.49 CLP | 356.21 CLP |
April 2014 | 197.04 CLP | 349.31 CLP |
March 2014 | 191.76 CLP | 339.95 CLP |
February 2014 | 192.84 CLP | 341.87 CLP |
January 2014 | 200.26 CLP | 355.01 CLP |
December 2013 | 188.10 CLP | 339.38 CLP |
November 2013 | 192.98 CLP | 348.18 CLP |
October 2013 | 191.54 CLP | 345.59 CLP |
September 2013 | 192.76 CLP | 347.80 CLP |
August 2013 | 195.02 CLP | 351.87 CLP |
July 2013 | 202.51 CLP | 365.38 CLP |
June 2013 | 199.07 CLP | 359.18 CLP |
May 2013 | 205.21 CLP | 370.25 CLP |
April 2013 | 200.44 CLP | 375.00 CLP |
March 2013 | 203.16 CLP | 380.09 CLP |
February 2013 | 203.08 CLP | 379.94 CLP |
January 2013 | 185.02 CLP | 346.14 CLP |
December 2012 | 181.59 CLP | 339.73 CLP |
November 2012 | 175.51 CLP | 328.36 CLP |
October 2012 | 170.01 CLP | 323.89 CLP |
September 2012 | 167.02 CLP | 318.19 CLP |
August 2012 | 164.94 CLP | 314.23 CLP |
July 2012 | 166.80 CLP | 317.78 CLP |
June 2012 | 162.70 CLP | 309.97 CLP |
May 2012 | 157.41 CLP | 299.88 CLP |
April 2012 | 161.76 CLP | 320.89 CLP |
March 2012 | 147.20 CLP | 292.00 CLP |
February 2012 | 145.53 CLP | 288.69 CLP |
January 2012 | 146.99 CLP | 291.58 CLP |
December 2011 | 150.23 CLP | 298.00 CLP |
November 2011 | 143.58 CLP | 284.81 CLP |
October 2011 | 146.36 CLP | 296.00 CLP |
September 2011 | 135.56 CLP | 274.16 CLP |
August 2011 | 136.19 CLP | 275.43 CLP |
July 2011 | 130.03 CLP | 262.98 CLP |
June 2011 | 125.46 CLP | 253.73 CLP |
May 2011 | 125.59 CLP | 254.00 CLP |
April 2011 | 120.96 CLP | 256.00 CLP |
March 2011 | 108.67 CLP | 230.00 CLP |
February 2011 | 106.31 CLP | 225.01 CLP |
January 2011 | 115.76 CLP | 245.00 CLP |
December 2010 | 115.76 CLP | 245.00 CLP |
November 2010 | 114.34 CLP | 242.00 CLP |
October 2010 | 111.99 CLP | 242.50 CLP |
September 2010 | 111.39 CLP | 241.20 CLP |
August 2010 | 113.38 CLP | 245.50 CLP |
July 2010 | 109.22 CLP | 236.50 CLP |
June 2010 | 103.91 CLP | 225.00 CLP |
May 2010 | 103.91 CLP | 225.00 CLP |
April 2010 | 103.13 CLP | 238.00 CLP |
March 2010 | 101.83 CLP | 235.00 CLP |
February 2010 | 98.37 CLP | 227.00 CLP |
January 2010 | 97.07 CLP | 224.01 CLP |
December 2009 | 93.17 CLP | 215.00 CLP |
November 2009 | 91.43 CLP | 211.00 CLP |
October 2009 | 93.00 CLP | 220.00 CLP |
September 2009 | 94.18 CLP | 222.78 CLP |
August 2009 | 90.89 CLP | 215.00 CLP |
July 2009 | 92.58 CLP | 219.00 CLP |
June 2009 | 90.89 CLP | 215.00 CLP |
May 2009 | 85.97 CLP | 215.00 CLP |
April 2009 | 81.98 CLP | 205.00 CLP |
March 2009 | 76.38 CLP | 191.00 CLP |
February 2009 | 76.38 CLP | 191.00 CLP |
January 2009 | 77.98 CLP | 195.00 CLP |
December 2008 | 69.18 CLP | 173.00 CLP |
November 2008 | 74.78 CLP | 187.00 CLP |
October 2008 | 70.78 CLP | 177.00 CLP |
September 2008 | 73.78 CLP | 190.00 CLP |
August 2008 | 77.66 CLP | 200.00 CLP |
July 2008 | 76.88 CLP | 198.00 CLP |
June 2008 | 76.11 CLP | 196.00 CLP |
May 2008 | 81.54 CLP | 210.00 CLP |
April 2008 | 83.03 CLP | 225.01 CLP |
March 2008 | 74.54 CLP | 202.00 CLP |
February 2008 | 73.07 CLP | 198.00 CLP |
January 2008 | 73.80 CLP | 200.00 CLP |
December 2007 | 70.11 CLP | 190.00 CLP |
November 2007 | 80.82 CLP | 219.00 CLP |
October 2007 | 85.61 CLP | 232.00 CLP |
September 2007 | 82.02 CLP | 227.00 CLP |
August 2007 | 81.66 CLP | 225.99 CLP |
July 2007 | 83.10 CLP | 230.00 CLP |
June 2007 | 84.01 CLP | 232.50 CLP |
May 2007 | 82.38 CLP | 228.00 CLP |
April 2007 | 81.69 CLP | 235.00 CLP |
March 2007 | 81.00 CLP | 233.00 CLP |
February 2007 | 78.56 CLP | 226.00 CLP |
January 2007 | 78.22 CLP | 225.00 CLP |
December 2006 | 83.43 CLP | 240.00 CLP |
November 2006 | 78.22 CLP | 225.00 CLP |
October 2006 | 67.44 CLP | 194.00 CLP |
September 2006 | 67.27 CLP | 198.10 CLP |
August 2006 | 66.55 CLP | 196.00 CLP |
July 2006 | 62.48 CLP | 184.00 CLP |
June 2006 | 62.31 CLP | 183.50 CLP |
May 2006 | 61.12 CLP | 180.00 CLP |
April 2006 | 64.19 CLP | 198.00 CLP |
March 2006 | 61.59 CLP | 189.99 CLP |
February 2006 | 59.65 CLP | 184.00 CLP |
January 2006 | 59.65 CLP | 184.00 CLP |
December 2005 | 59.97 CLP | 185.00 CLP |
November 2005 | 58.35 CLP | 180.00 CLP |
October 2005 | 60.62 CLP | 187.00 CLP |
September 2005 | 64.87 CLP | 200.10 CLP |
August 2005 | 60.81 CLP | 191.00 CLP |
July 2005 | 64.79 CLP | 203.50 CLP |
June 2005 | 59.53 CLP | 187.00 CLP |
May 2005 | 60.49 CLP | 190.00 CLP |
April 2005 | 53.42 CLP | 178.00 CLP |
March 2005 | 51.02 CLP | 170.00 CLP |
February 2005 | 50.96 CLP | 169.80 CLP |
January 2005 | 48.92 CLP | 163.00 CLP |
December 2004 | 51.02 CLP | 170.00 CLP |
November 2004 | 48.62 CLP | 162.00 CLP |
October 2004 | 49.07 CLP | 163.50 CLP |
September 2004 | 52.07 CLP | 173.50 CLP |
August 2004 | 52.52 CLP | 175.00 CLP |
July 2004 | 48.02 CLP | 160.00 CLP |
June 2004 | 49.52 CLP | 165.00 CLP |
May 2004 | 44.11 CLP | 146.99 CLP |
April 2004 | 45.97 CLP | 160.00 CLP |
March 2004 | 42.96 CLP | 149.50 CLP |
February 2004 | 49.71 CLP | 173.00 CLP |
January 2004 | 47.41 CLP | 165.02 CLP |
December 2003 | 51.86 CLP | 180.50 CLP |
November 2003 | 55.14 CLP | 195.00 CLP |
October 2003 | 53.69 CLP | 189.90 CLP |
September 2003 | 48.04 CLP | 169.90 CLP |
August 2003 | 43.54 CLP | 154.00 CLP |
July 2003 | 38.17 CLP | 135.00 CLP |
June 2003 | 39.59 CLP | 140.00 CLP |
May 2003 | 41.85 CLP | 148.00 CLP |
April 2003 | 43.19 CLP | 159.00 CLP |
March 2003 | 35.85 CLP | 132.00 CLP |
February 2003 | 36.40 CLP | 134.00 CLP |
January 2003 | 36.67 CLP | 135.00 CLP |
December 2002 | 37.48 CLP | 138.00 CLP |
November 2002 | 39.94 CLP | 150.00 CLP |
October 2002 | 41.27 CLP | 155.00 CLP |
September 2002 | 46.06 CLP | 173.00 CLP |
August 2002 | 45.00 CLP | 169.00 CLP |
July 2002 | 46.60 CLP | 175.00 CLP |
June 2002 | 53.25 CLP | 200.00 CLP |
May 2002 | 47.93 CLP | 180.00 CLP |
April 2002 | 46.60 CLP | 175.00 CLP |
March 2002 | 47.90 CLP | 185.00 CLP |
February 2002 | 49.71 CLP | 192.00 CLP |
January 2002 | 47.90 CLP | 185.00 CLP |
December 2001 | 47.90 CLP | 185.00 CLP |
November 2001 | 49.19 CLP | 190.00 CLP |
October 2001 | 51.78 CLP | 200.00 CLP |
September 2001 | 51.00 CLP | 197.00 CLP |
August 2001 | 53.62 CLP | 210.00 CLP |
July 2001 | 46.47 CLP | 182.00 CLP |
June 2001 | 44.94 CLP | 176.00 CLP |
May 2001 | 40.86 CLP | 160.00 CLP |
April 2001 | 34.77 CLP | 140.00 CLP |
March 2001 | 36.01 CLP | 145.00 CLP |
February 2001 | 29.80 CLP | 120.00 CLP |
January 2001 | 29.80 CLP | 120.00 CLP |
December 2000 | 24.34 CLP | 98.00 CLP |
November 2000 | 23.65 CLP | 98.00 CLP |
October 2000 | 24.86 CLP | 103.00 CLP |
September 2000 | 25.58 CLP | 106.00 CLP |
August 2000 | 25.34 CLP | 105.00 CLP |
July 2000 | 25.34 CLP | 105.00 CLP |
June 2000 | 24.38 CLP | 101.00 CLP |
May 2000 | 24.14 CLP | 100.00 CLP |
April 2000 | 25.97 CLP | 110.00 CLP |
March 2000 | 28.88 CLP | 117.00 CLP |
February 2000 | 31.60 CLP | 128.00 CLP |
January 2000 | 34.56 CLP | 140.00 CLP |
May 1999 | 29.88 CLP | 132.00 CLP |
April 1999 | 29.43 CLP | 130.00 CLP |
March 1999 | 31.92 CLP | 141.00 CLP |
February 1999 | 24.90 CLP | 110.01 CLP |
January 1999 | 20.37 CLP | 90.00 CLP |
December 1998 | 21.50 CLP | 95.00 CLP |
November 1998 | 23.77 CLP | 105.00 CLP |
October 1998 | 15.78 CLP | 70.00 CLP |
September 1998 | 15.33 CLP | 68.00 CLP |
August 1998 | 14.88 CLP | 66.00 CLP |
July 1998 | 14.66 CLP | 65.00 CLP |
June 1998 | 19.65 CLP | 89.00 CLP |
May 1998 | 20.98 CLP | 95.00 CLP |
April 1998 | 20.91 CLP | 96.00 CLP |
March 1998 | 22.44 CLP | 103.00 CLP |
February 1998 | 20.70 CLP | 95.00 CLP |
January 1998 | 20.26 CLP | 93.00 CLP |
December 1997 | 22.88 CLP | 105.00 CLP |
November 1997 | 27.44 CLP | 127.00 CLP |
October 1997 | 20.06 CLP | 93.00 CLP |
September 1997 | 20.49 CLP | 95.00 CLP |
August 1997 | 20.00 CLP | 93.50 CLP |
July 1997 | 23.53 CLP | 110.00 CLP |
June 1997 | 25.56 CLP | 119.50 CLP |
May 1997 | 24.60 CLP | 115.00 CLP |
April 1997 | 23.65 CLP | 112.00 CLP |
March 1997 | 24.92 CLP | 118.00 CLP |
February 1997 | 22.60 CLP | 107.00 CLP |
January 1997 | 23.65 CLP | 112.00 CLP |
December 1996 | 23.02 CLP | 109.00 CLP |
November 1996 | 22.81 CLP | 110.00 CLP |
October 1996 | 24.06 CLP | 116.00 CLP |
September 1996 | 25.82 CLP | 124.50 CLP |
August 1996 | 23.44 CLP | 113.00 CLP |
July 1996 | 25.92 CLP | 124.98 CLP |
AGUAS-A.SN
Price: 281.99CLP
Dividend Yield: 7.20%
Forward Dividend Yield: 4.64%
Payout Ratio: 52.72%
Dividend Per Share: 13.07 CLP
Earnings Per Share: 24.80 CLP
P/E Ratio: 14.45
Exchange: SGO
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 425931
Market Capitalization: 1.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -2.11%
DGR5: -19.47%
DGR10: 22.07%
DGR20: 26.54%