Stock listing
BCS:AAISA Administradora Americana de Inversiones SA Acciones
Follow Administradora Americana de Inversiones SA into a list and get an email when it puts out news.
Share price · BCS:AAISA
$618.90 CLP -0.05 (-0.0%)
Close on Nov 2, 2026
- Day range
- $617.00 – $618.90 CLPNov 2, 2026
- Volume
- 14,387 sharesNov 2, 2026
- Market cap
- $618.9B CLPAt the close on Nov 2, 2026 · price × 1.00B shares outstanding
- 52-week range
- $299.00 – $723.00 CLPLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $62.32M CLPMedian day 64,721 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BCS:AAISA · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $618.90 | -0.05 | 0.0% | $618.90 | $618.90 | $617.00 | 14,387 | |
| $618.95 | -0.91 | -0.1% | $619.86 | $619.86 | $618.95 | 32,454 | |
| $619.86 | -0.14 | 0.0% | $619.50 | $625.00 | $619.00 | 49,917 | |
| $620.00 | -0.95 | -0.2% | $621.00 | $621.00 | $620.00 | 21,258 | |
| $620.95 | +5.95 | +1.0% | $625.00 | $625.00 | $614.00 | 44,392 | |
| $615.00 | -4.61 | -0.7% | $613.00 | $615.00 | $613.00 | 68,854 | |
| $619.61 | +3.19 | +0.5% | $620.00 | $620.00 | $619.00 | 92,921 | |
| $616.42 | -1.74 | -0.3% | $621.50 | $621.50 | $615.00 | 54,796 | |
| $618.16 | -5.84 | -0.9% | $610.00 | $619.99 | $610.00 | 146,744 | |
| $624.00 | +1.07 | +0.2% | $624.00 | $624.00 | $624.00 | 5,016 | |
| $622.93 | +0.80 | +0.1% | $624.00 | $625.00 | $622.80 | 71,151 | |
| $622.13 | -3.23 | -0.5% | $625.50 | $625.50 | $616.00 | 83,869 | |
| $625.36 | -6.67 | -1.1% | $626.00 | $626.00 | $625.00 | 48,879 | |
| $632.03 | -0.97 | -0.2% | $638.00 | $638.00 | $626.00 | 35,217 | |
| $633.00 | +1.07 | +0.2% | $638.00 | $638.00 | $633.00 | 13,694 | |
| $631.93 | -8.07 | -1.3% | $631.00 | $636.00 | $630.00 | 35,241 | |
| $640.00 | +7.54 | +1.2% | $640.00 | $640.00 | $639.99 | 23,750 | |
| $632.46 | +1.09 | +0.2% | $630.00 | $638.00 | $630.00 | 52,972 | |
| $631.37 | -1.63 | -0.3% | $632.00 | $632.00 | $630.00 | 50,500 | |
| $633.00 | -5.00 | -0.8% | $636.00 | $636.00 | $633.00 | 24,897 | |
| $638.00 | -1.60 | -0.3% | $637.00 | $638.00 | $637.00 | 19,970 | |
| $639.60 | +3.06 | +0.5% | $645.00 | $645.00 | $637.00 | 60,587 | |
| $636.54 | +6.54 | +1.0% | $638.90 | $638.90 | $633.00 | 45,999 | |
| $630.00 | +27.91 | +4.6% | $611.00 | $630.00 | $605.00 | 436,405 | |
| $602.09 | -20.99 | -3.4% | $623.00 | $623.00 | $600.00 | 144,226 | |
| $623.08 | -9.80 | -1.5% | $630.00 | $630.00 | $620.00 | 166,967 | |
| $632.88 | -17.12 | -2.6% | $650.00 | $650.00 | $630.00 | 326,626 | |
| $650.00 | 0.00 | 0.0% | $650.00 | $650.00 | $650.00 | 12,982 | |
| $650.00 | +0.15 | 0.0% | $649.85 | $660.00 | $649.85 | 349,150 | |
| $649.85 | -10.15 | -1.5% | $635.00 | $652.00 | $635.00 | 180,087 | |
| $660.00 | -2.42 | -0.4% | $660.00 | $660.00 | $660.00 | 8,502 | |
| $662.42 | -6.86 | -1.0% | $660.00 | $665.00 | $650.00 | 270,325 | |
| $669.28 | -20.75 | -3.0% | $685.00 | $685.00 | $660.00 | 150,944 | |
| $690.03 | -9.04 | -1.3% | $700.00 | $706.00 | $685.00 | 34,276 | |
| $699.07 | -10.29 | -1.5% | $710.00 | $710.00 | $690.00 | 46,912 | |
| $709.36 | +2.58 | +0.4% | $705.00 | $710.30 | $705.00 | 27,157 | |
| $706.78 | -6.82 | -1.0% | $701.00 | $713.80 | $701.00 | 40,009 | |
| $713.60 | +11.66 | +1.7% | $722.00 | $722.00 | $707.00 | 40,617 | |
| $701.94 | -5.06 | -0.7% | $701.00 | $723.00 | $701.00 | 110,176 | |
| $707.00 | +31.48 | +4.7% | $697.90 | $708.00 | $697.80 | 296,531 | |
| $675.52 | +22.40 | +3.4% | $675.00 | $676.10 | $660.00 | 118,775 | |
| $653.12 | +9.11 | +1.4% | $659.00 | $669.99 | $650.00 | 95,410 | |
| $644.01 | +15.48 | +2.5% | $630.00 | $650.00 | $630.00 | 71,604 | |
| $628.53 | +3.53 | +0.6% | $635.00 | $640.00 | $627.00 | 100,194 | |
| $625.00 | +9.92 | +1.6% | $624.00 | $625.00 | $620.00 | 26,487 | |
| $615.08 | -1.21 | -0.2% | $605.00 | $615.20 | $590.00 | 425,472 | |
| $616.29 | -9.39 | -1.5% | $628.00 | $630.00 | $607.00 | 212,104 | |
| $625.68 | +40.50 | +6.9% | $602.00 | $630.00 | $602.00 | 209,933 | |
| $585.18 | +10.18 | +1.8% | $585.00 | $590.00 | $583.00 | 41,786 | |
| $575.00 | +8.79 | +1.6% | $567.00 | $575.00 | $567.00 | 75,198 | |
| $566.21 | +1.88 | +0.3% | $530.00 | $570.00 | $530.00 | 148,617 | |
| $564.33 | +9.51 | +1.7% | $569.00 | $569.00 | $560.00 | 81,479 | |
| $554.82 | +16.25 | +3.0% | $545.00 | $555.00 | $538.57 | 177,200 | |
| $538.57 | +26.98 | +5.3% | $510.00 | $548.00 | $510.00 | 176,286 | |
| $511.59 | +9.12 | +1.8% | $504.00 | $525.00 | $504.00 | 108,786 | |
| $502.47 | +2.79 | +0.6% | $502.00 | $505.00 | $502.00 | 76,405 | |
| $499.68 | +10.68 | +2.2% | $489.00 | $500.00 | $489.00 | 152,440 | |
| $489.00 | +1.00 | +0.2% | $489.00 | $489.00 | $489.00 | 33,627 | |
| $488.00 | +0.74 | +0.2% | $488.00 | $488.00 | $488.00 | 31,200 | |
| $487.26 | +2.26 | +0.5% | $489.00 | $489.00 | $485.00 | 135,977 | |
| $485.00 | +5.00 | +1.0% | $485.00 | $485.00 | $485.00 | 24,767 | |
| $480.00 | 0.00 | 0.0% | $480.00 | $480.00 | $480.00 | 15,457 | |
| $480.00 | +10.40 | +2.2% | $470.00 | $480.00 | $469.70 | 163,507 | |
| $469.60 | -0.39 | -0.1% | $470.00 | $479.90 | $468.00 | 49,988 |
- Ticker
- BCS:AAISA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Asset & wealth management
- Exchange
- BCS
- Currency
- CLP
Decks
Merger or Acquisition (September 2021)
Merger or acquisition · 11 slides · Sep 6, 2021
Administradora Americana de Inversiones SA on 6ix
- Sector
- Financials
- Industry
- Asset & wealth management
- Decks
- 1 deck · latest Sep 6, 2021
Log in to ask 6ix AI your own questions about Administradora Americana de Inversiones SA.