ANTARCHILE SA - Price History

Monthly price history for ANTARCHILE.SN (ANTARCHILE SA)

DateAdjusted priceReal price
May 2024 CLP7,825 CLP7,825
April 2024 CLP7,500 CLP7,500
March 2024 CLP7,713 CLP7,713
February 2024 CLP7,250 CLP7,250
January 2024 CLP6,950 CLP6,950
December 2023 CLP7,050 CLP7,050
November 2023 CLP7,449 CLP7,449
October 2023 CLP7,250 CLP7,250
September 2023 CLP7,300 CLP7,300
August 2023 CLP7,326 CLP7,326
July 2023 CLP7,500 CLP7,500
June 2023 CLP7,200 CLP7,200
May 2023 CLP6,958 CLP6,958
April 2023 CLP6,815 CLP6,816
March 2023 CLP6,649 CLP6,650
February 2023 CLP6,699 CLP6,700
January 2023 CLP6,899 CLP6,900
December 2022 CLP7,199 CLP7,200
November 2022 CLP7,096 CLP7,097
October 2022 CLP7,150 CLP7,151
September 2022 CLP7,149 CLP7,150
August 2022 CLP7,642 CLP7,643
July 2022 CLP7,610 CLP7,611
June 2022 CLP7,094 CLP7,095
May 2022 CLP6,699 CLP6,700
April 2022 CLP6,260 CLP6,261
March 2022 CLP6,499 CLP6,500
February 2022 CLP6,499 CLP6,500
January 2022 CLP6,949 CLP6,950
December 2021 CLP6,329 CLP6,330
November 2021 CLP6,427 CLP6,429
October 2021 CLP6,815 CLP6,817
September 2021 CLP6,698 CLP6,700
August 2021 CLP6,988 CLP6,990
July 2021 CLP6,957 CLP6,960
June 2021 CLP6,994 CLP6,996
May 2021 CLP7,198 CLP7,200
April 2021 CLP7,897 CLP7,900
March 2021 CLP8,945 CLP8,948
February 2021 CLP8,404 CLP8,407
January 2021 CLP7,759 CLP7,762
December 2020 CLP7,547 CLP7,550
November 2020 CLP6,623 CLP6,626
October 2020 CLP6,433 CLP6,435
September 2020 CLP6,066 CLP6,068
August 2020 CLP6,447 CLP6,450
July 2020 CLP6,498 CLP6,500
June 2020 CLP6,074 CLP6,076
May 2020 CLP5,598 CLP5,600
April 2020 CLP5,764 CLP5,766
March 2020 CLP5,898 CLP5,900
February 2020 CLP6,577 CLP6,579
January 2020 CLP7,397 CLP7,400
December 2019 CLP7,272 CLP7,275
November 2019 CLP6,692 CLP6,695
October 2019 CLP6,772 CLP6,775
September 2019 CLP7,547 CLP7,550
August 2019 CLP7,413 CLP7,416
July 2019 CLP7,746 CLP7,749
June 2019 CLP8,177 CLP8,180
May 2019 CLP8,242 CLP8,245
April 2019 CLP9,411 CLP9,415
March 2019 CLP9,149 CLP9,154
February 2019 CLP9,563 CLP9,567
January 2019 CLP9,996 CLP10,000
December 2018 CLP9,105 CLP9,109
November 2018 CLP9,610 CLP9,615
October 2018 CLP10,375 CLP10,380
September 2018 CLP10,840 CLP10,845
August 2018 CLP10,843 CLP10,848
July 2018 CLP10,939 CLP10,944
June 2018 CLP10,512 CLP10,517
May 2018 CLP11,095 CLP11,100
April 2018 CLP10,838 CLP11,107
March 2018 CLP10,792 CLP11,060
February 2018 CLP11,495 CLP11,781
January 2018 CLP11,532 CLP11,819
December 2017 CLP10,624 CLP10,888
November 2017 CLP9,026 CLP9,250
October 2017 CLP10,731 CLP10,998
September 2017 CLP9,172 CLP9,400
August 2017 CLP8,977 CLP9,200
July 2017 CLP8,616 CLP8,830
June 2017 CLP8,099 CLP8,300
May 2017 CLP8,292 CLP8,498
April 2017 CLP7,818 CLP8,200
March 2017 CLP7,293 CLP7,650
February 2017 CLP7,017 CLP7,360
January 2017 CLP6,765 CLP7,096
December 2016 CLP6,388 CLP6,700
November 2016 CLP6,483 CLP6,800
October 2016 CLP6,674 CLP7,000
September 2016 CLP6,055 CLP6,351
August 2016 CLP6,006 CLP6,300
July 2016 CLP5,958 CLP6,250
June 2016 CLP5,768 CLP6,050
May 2016 CLP5,959 CLP6,250
April 2016 CLP6,554 CLP6,875
March 2016 CLP6,464 CLP6,780
February 2016 CLP6,245 CLP6,550
January 2016 CLP6,101 CLP6,400
December 2015 CLP6,292 CLP6,600
November 2015 CLP6,492 CLP6,810
October 2015 CLP6,673 CLP7,000
September 2015 CLP6,539 CLP6,860
August 2015 CLP6,581 CLP6,903
July 2015 CLP6,721 CLP7,050
June 2015 CLP6,773 CLP7,105
May 2015 CLP7,064 CLP7,410
April 2015 CLP7,096 CLP7,700
March 2015 CLP7,013 CLP7,610
February 2015 CLP6,969 CLP7,562
January 2015 CLP7,013 CLP7,610
December 2014 CLP6,718 CLP7,290
November 2014 CLP7,013 CLP7,610
October 2014 CLP7,000 CLP7,595
September 2014 CLP7,142 CLP7,750
August 2014 CLP7,281 CLP7,900
July 2014 CLP6,820 CLP7,400
June 2014 CLP6,612 CLP7,175
May 2014 CLP6,820 CLP7,400
April 2014 CLP6,668 CLP7,450
March 2014 CLP6,462 CLP7,220
February 2014 CLP6,713 CLP7,500
January 2014 CLP5,979 CLP6,680
December 2013 CLP6,353 CLP7,098
November 2013 CLP6,757 CLP7,550
October 2013 CLP7,025 CLP7,849
September 2013 CLP6,901 CLP7,710
August 2013 CLP6,443 CLP7,199
July 2013 CLP6,534 CLP7,300
June 2013 CLP6,702 CLP7,488
May 2013 CLP6,444 CLP7,200
April 2013 CLP6,623 CLP7,500
March 2013 CLP6,755 CLP7,650
February 2013 CLP7,418 CLP8,400
January 2013 CLP7,135 CLP8,080
December 2012 CLP6,535 CLP7,400
November 2012 CLP6,561 CLP7,430
October 2012 CLP6,663 CLP7,545
September 2012 CLP6,791 CLP7,690
August 2012 CLP6,791 CLP7,690
July 2012 CLP6,543 CLP7,410
June 2012 CLP6,828 CLP7,732
May 2012 CLP6,730 CLP7,621
April 2012 CLP7,420 CLP8,649
March 2012 CLP7,481 CLP8,720
February 2012 CLP7,807 CLP9,100
January 2012 CLP6,743 CLP7,860
December 2011 CLP6,580 CLP7,670
November 2011 CLP6,639 CLP7,738
October 2011 CLP7,291 CLP8,499
September 2011 CLP6,269 CLP7,307
August 2011 CLP7,181 CLP8,370
July 2011 CLP7,670 CLP8,940
June 2011 CLP8,571 CLP9,990
May 2011 CLP8,734 CLP10,180
April 2011 CLP8,536 CLP9,950
March 2011 CLP8,167 CLP9,520
February 2011 CLP8,064 CLP9,400
January 2011 CLP8,238 CLP9,603
December 2010 CLP8,956 CLP10,440
November 2010 CLP9,351 CLP10,900
October 2010 CLP9,053 CLP10,553
September 2010 CLP9,155 CLP10,671
August 2010 CLP8,922 CLP10,400
July 2010 CLP8,966 CLP10,451
June 2010 CLP8,757 CLP10,208
May 2010 CLP8,780 CLP10,234
April 2010 CLP8,562 CLP10,100
March 2010 CLP8,054 CLP9,501
February 2010 CLP8,641 CLP10,193
January 2010 CLP8,411 CLP9,922
December 2009 CLP7,881 CLP9,296
November 2009 CLP7,231 CLP8,530
October 2009 CLP7,756 CLP9,150
September 2009 CLP7,519 CLP8,870
August 2009 CLP7,375 CLP8,700
July 2009 CLP7,629 CLP9,000
June 2009 CLP6,909 CLP8,150
May 2009 CLP7,587 CLP8,950
April 2009 CLP6,273 CLP7,400
March 2009 CLP5,680 CLP6,700
February 2009 CLP5,383 CLP6,350
January 2009 CLP5,425 CLP6,400
December 2008 CLP5,201 CLP6,135
November 2008 CLP5,357 CLP6,320
October 2008 CLP5,764 CLP6,800
September 2008 CLP6,358 CLP7,500
August 2008 CLP6,866 CLP8,100
July 2008 CLP7,248 CLP8,550
June 2008 CLP7,413 CLP8,745
May 2008 CLP8,604 CLP10,150
April 2008 CLP8,679 CLP10,238
March 2008 CLP9,193 CLP10,845
February 2008 CLP9,240 CLP10,900
January 2008 CLP9,155 CLP10,800
December 2007 CLP9,749 CLP11,500
November 2007 CLP9,409 CLP11,100
October 2007 CLP9,486 CLP11,190
September 2007 CLP8,816 CLP10,400
August 2007 CLP8,969 CLP10,580
July 2007 CLP8,986 CLP10,600
June 2007 CLP8,435 CLP9,950
May 2007 CLP8,244 CLP9,725
April 2007 CLP8,358 CLP9,860
March 2007 CLP7,714 CLP9,100
February 2007 CLP7,375 CLP8,700
January 2007 CLP7,629 CLP9,000
December 2006 CLP7,534 CLP8,887
November 2006 CLP6,372 CLP7,517
October 2006 CLP6,197 CLP7,310
September 2006 CLP5,879 CLP6,935
August 2006 CLP5,527 CLP6,520
July 2006 CLP5,315 CLP6,270
June 2006 CLP5,468 CLP6,450
May 2006 CLP5,425 CLP6,400
April 2006 CLP5,595 CLP6,600
March 2006 CLP5,552 CLP6,550
February 2006 CLP5,345 CLP6,306
January 2006 CLP5,171 CLP6,100
December 2005 CLP4,847 CLP5,718
November 2005 CLP5,319 CLP6,275
October 2005 CLP5,451 CLP6,430
September 2005 CLP5,637 CLP6,650
August 2005 CLP5,438 CLP6,415
July 2005 CLP5,637 CLP6,650
June 2005 CLP5,468 CLP6,450
May 2005 CLP5,569 CLP6,570
April 2005 CLP5,299 CLP6,251
March 2005 CLP5,781 CLP6,820
February 2005 CLP5,421 CLP6,395
January 2005 CLP5,170 CLP6,099
December 2004 CLP5,237 CLP6,178
November 2004 CLP5,383 CLP6,350
October 2004 CLP5,129 CLP6,050
September 2004 CLP5,001 CLP5,900
August 2004 CLP5,052 CLP5,960
July 2004 CLP5,247 CLP6,190
June 2004 CLP5,069 CLP5,980
May 2004 CLP4,934 CLP5,820
April 2004 CLP5,043 CLP5,949
March 2004 CLP5,256 CLP6,200
February 2004 CLP5,222 CLP6,160
January 2004 CLP4,578 CLP5,401
December 2003 CLP4,832 CLP5,700
November 2003 CLP4,917 CLP5,800
October 2003 CLP5,086 CLP6,000
September 2003 CLP5,129 CLP6,050
August 2003 CLP4,747 CLP5,600
July 2003 CLP4,154 CLP4,900
June 2003 CLP3,984 CLP4,700
May 2003 CLP3,815 CLP4,500
April 2003 CLP3,577 CLP4,220
March 2003 CLP3,052 CLP3,600
February 2003 CLP2,967 CLP3,500
January 2003 CLP2,857 CLP3,370
December 2002 CLP2,903 CLP3,425
November 2002 CLP2,649 CLP3,125
October 2002 CLP2,543 CLP3,000
September 2002 CLP2,467 CLP2,910
August 2002 CLP2,543 CLP3,000
July 2002 CLP2,628 CLP3,100
June 2002 CLP2,437 CLP2,875
May 2002 CLP2,374 CLP2,800
April 2002 CLP2,289 CLP2,700
March 2002 CLP2,212 CLP2,610
February 2002 CLP2,221 CLP2,620
January 2002 CLP2,119 CLP2,500
December 2001 CLP2,120 CLP2,501
November 2001 CLP2,140 CLP2,525
October 2001 CLP2,094 CLP2,470
September 2001 CLP2,094 CLP2,470
August 2001 CLP2,246 CLP2,650
July 2001 CLP2,111 CLP2,490
June 2001 CLP1,967 CLP2,320
May 2001 CLP1,941 CLP2,290
April 2001 CLP1,848 CLP2,180
March 2001 CLP1,636 CLP1,930
February 2001 CLP1,505 CLP1,775
January 2001 CLP1,595 CLP1,881
December 2000 CLP923,320 CLP1,089,208
November 2000 CLP958,691 CLP1,130,934
October 2000 CLP1,015,521 CLP1,197,975
September 2000 CLP978,980 CLP1,154,868
August 2000 CLP1,064,018 CLP1,255,184
July 2000 CLP1,049,962 CLP1,238,602
June 2000 CLP1,000,122 CLP1,179,808
May 2000 CLP956,844 CLP1,128,755
April 2000 CLP940,098 CLP1,109,001
March 2000 CLP871,237 CLP1,027,768
February 2000 CLP850,496 CLP1,003,301
January 2000 CLP943,262 CLP1,112,732

ANTARCHILE.SN

Price: CLP7,825

52 week price:
6280.10
7828.00

Forward Dividend Yield: 3.12%

Payout Ratio: 252.23%

Payout Ratio Range:
252.23%
252.23%

Dividend Per Share: 244.32 CLP

Earnings Per Share: 296.25 CLP

P/E Ratio: 25.65

Exchange: SGO

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 3.5 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 24

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: