Aguas Andinas S.A. - Price History

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

DateAdjusted priceReal 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:
135.95
225.00

Dividend Yield: 5.30%

5-year range yield:
3.34%
12.04%

Forward Dividend Yield: 5.91%

Payout Ratio: 53.78%

Payout Ratio Range:
53.78%
149.68%

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%

Links: