Aguas Andinas S.A. - Price History

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

DateAdjusted priceReal 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

52 week price:
182.64
300.00

Dividend Yield: 7.20%

5-year range yield:
3.57%
9.35%

Forward Dividend Yield: 4.64%

Payout Ratio: 52.72%

Payout Ratio Range:
23.25%
149.68%

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%

Links: