AGUAS ANDINAS S.A. - Price History
Monthly price history for AGUAS-A.SN (AGUAS ANDINAS S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CLP269 | CLP269 |
| April 2024 | CLP272 | CLP272 |
| March 2024 | CLP286 | CLP286 |
| February 2024 | CLP284 | CLP284 |
| January 2024 | CLP282 | CLP282 |
| December 2023 | CLP285 | CLP285 |
| November 2023 | CLP261 | CLP267 |
| October 2023 | CLP255 | CLP261 |
| September 2023 | CLP262 | CLP268 |
| August 2023 | CLP284 | CLP291 |
| July 2023 | CLP287 | CLP294 |
| June 2023 | CLP271 | CLP278 |
| May 2023 | CLP258 | CLP264 |
| April 2023 | CLP238 | CLP244 |
| March 2023 | CLP213 | CLP225 |
| February 2023 | CLP187 | CLP198 |
| January 2023 | CLP180 | CLP191 |
| December 2022 | CLP185 | CLP196 |
| November 2022 | CLP189 | CLP206 |
| October 2022 | CLP183 | CLP199 |
| September 2022 | CLP173 | CLP188 |
| August 2022 | CLP180 | CLP196 |
| July 2022 | CLP167 | CLP182 |
| June 2022 | CLP136 | CLP148 |
| May 2022 | CLP159 | CLP173 |
| April 2022 | CLP138 | CLP150 |
| March 2022 | CLP154 | CLP168 |
| February 2022 | CLP149 | CLP168 |
| January 2022 | CLP169 | CLP192 |
| December 2021 | CLP137 | CLP155 |
| November 2021 | CLP156 | CLP177 |
| October 2021 | CLP131 | CLP155 |
| September 2021 | CLP138 | CLP163 |
| August 2021 | CLP146 | CLP173 |
| July 2021 | CLP131 | CLP154 |
| June 2021 | CLP128 | CLP151 |
| May 2021 | CLP117 | CLP138 |
| April 2021 | CLP167 | CLP202 |
| March 2021 | CLP185 | CLP223 |
| February 2021 | CLP172 | CLP208 |
| January 2021 | CLP185 | CLP223 |
| December 2020 | CLP190 | CLP229 |
| November 2020 | CLP175 | CLP221 |
| October 2020 | CLP159 | CLP201 |
| September 2020 | CLP174 | CLP220 |
| August 2020 | CLP184 | CLP233 |
| July 2020 | CLP211 | CLP266 |
| June 2020 | CLP220 | CLP278 |
| May 2020 | CLP186 | CLP235 |
| April 2020 | CLP222 | CLP280 |
| March 2020 | CLP200 | CLP252 |
| February 2020 | CLP222 | CLP280 |
| January 2020 | CLP238 | CLP300 |
| December 2019 | CLP247 | CLP319 |
| November 2019 | CLP255 | CLP329 |
| October 2019 | CLP263 | CLP340 |
| September 2019 | CLP309 | CLP399 |
| August 2019 | CLP308 | CLP397 |
| July 2019 | CLP305 | CLP394 |
| June 2019 | CLP310 | CLP400 |
| May 2019 | CLP303 | CLP392 |
| April 2019 | CLP291 | CLP390 |
| March 2019 | CLP289 | CLP387 |
| February 2019 | CLP287 | CLP384 |
| January 2019 | CLP289 | CLP388 |
| December 2018 | CLP280 | CLP382 |
| November 2018 | CLP284 | CLP388 |
| October 2018 | CLP265 | CLP362 |
| September 2018 | CLP267 | CLP364 |
| August 2018 | CLP268 | CLP365 |
| July 2018 | CLP272 | CLP371 |
| June 2018 | CLP261 | CLP357 |
| May 2018 | CLP269 | CLP366 |
| April 2018 | CLP287 | CLP408 |
| March 2018 | CLP277 | CLP393 |
| February 2018 | CLP280 | CLP398 |
| January 2018 | CLP286 | CLP406 |
| December 2017 | CLP282 | CLP407 |
| November 2017 | CLP258 | CLP372 |
| October 2017 | CLP287 | CLP415 |
| September 2017 | CLP282 | CLP407 |
| August 2017 | CLP278 | CLP401 |
| July 2017 | CLP284 | CLP409 |
| June 2017 | CLP269 | CLP389 |
| May 2017 | CLP259 | CLP374 |
| April 2017 | CLP251 | CLP377 |
| March 2017 | CLP256 | CLP385 |
| February 2017 | CLP233 | CLP350 |
| January 2017 | CLP234 | CLP352 |
| December 2016 | CLP228 | CLP349 |
| November 2016 | CLP276 | CLP422 |
| October 2016 | CLP282 | CLP431 |
| September 2016 | CLP276 | CLP422 |
| August 2016 | CLP267 | CLP408 |
| July 2016 | CLP259 | CLP396 |
| June 2016 | CLP248 | CLP380 |
| May 2016 | CLP248 | CLP380 |
| April 2016 | CLP241 | CLP383 |
| March 2016 | CLP241 | CLP383 |
| February 2016 | CLP228 | CLP362 |
| January 2016 | CLP225 | CLP358 |
| December 2015 | CLP225 | CLP364 |
| November 2015 | CLP218 | CLP353 |
| October 2015 | CLP225 | CLP364 |
| September 2015 | CLP224 | CLP362 |
| August 2015 | CLP222 | CLP359 |
| July 2015 | CLP220 | CLP357 |
| June 2015 | CLP225 | CLP364 |
| May 2015 | CLP219 | CLP354 |
| April 2015 | CLP216 | CLP362 |
| March 2015 | CLP218 | CLP365 |
| February 2015 | CLP219 | CLP367 |
| January 2015 | CLP216 | CLP363 |
| December 2014 | CLP206 | CLP351 |
| November 2014 | CLP214 | CLP365 |
| October 2014 | CLP203 | CLP347 |
| September 2014 | CLP203 | CLP346 |
| August 2014 | CLP217 | CLP371 |
| July 2014 | CLP211 | CLP361 |
| June 2014 | CLP204 | CLP348 |
| May 2014 | CLP208 | CLP356 |
| April 2014 | CLP197 | CLP349 |
| March 2014 | CLP192 | CLP340 |
| February 2014 | CLP193 | CLP342 |
| January 2014 | CLP200 | CLP355 |
| December 2013 | CLP188 | CLP339 |
| November 2013 | CLP193 | CLP348 |
| October 2013 | CLP192 | CLP346 |
| September 2013 | CLP193 | CLP348 |
| August 2013 | CLP195 | CLP352 |
| July 2013 | CLP203 | CLP365 |
| June 2013 | CLP199 | CLP359 |
| May 2013 | CLP205 | CLP370 |
| April 2013 | CLP200 | CLP375 |
| March 2013 | CLP203 | CLP380 |
| February 2013 | CLP203 | CLP380 |
| January 2013 | CLP185 | CLP346 |
| December 2012 | CLP182 | CLP340 |
| November 2012 | CLP176 | CLP328 |
| October 2012 | CLP170 | CLP324 |
| September 2012 | CLP167 | CLP318 |
| August 2012 | CLP165 | CLP314 |
| July 2012 | CLP167 | CLP318 |
| June 2012 | CLP163 | CLP310 |
| May 2012 | CLP157 | CLP300 |
| April 2012 | CLP162 | CLP321 |
| March 2012 | CLP147 | CLP292 |
| February 2012 | CLP146 | CLP289 |
| January 2012 | CLP147 | CLP292 |
| December 2011 | CLP150 | CLP298 |
| November 2011 | CLP144 | CLP285 |
| October 2011 | CLP146 | CLP296 |
| September 2011 | CLP136 | CLP274 |
| August 2011 | CLP136 | CLP275 |
| July 2011 | CLP130 | CLP263 |
| June 2011 | CLP125 | CLP254 |
| May 2011 | CLP126 | CLP254 |
| April 2011 | CLP121 | CLP256 |
| March 2011 | CLP109 | CLP230 |
| February 2011 | CLP106 | CLP225 |
| January 2011 | CLP116 | CLP245 |
| December 2010 | CLP116 | CLP245 |
| November 2010 | CLP114 | CLP242 |
| October 2010 | CLP112 | CLP242 |
| September 2010 | CLP111 | CLP241 |
| August 2010 | CLP113 | CLP246 |
| July 2010 | CLP109 | CLP236 |
| June 2010 | CLP104 | CLP225 |
| May 2010 | CLP104 | CLP225 |
| April 2010 | CLP103 | CLP238 |
| March 2010 | CLP102 | CLP235 |
| February 2010 | CLP98 | CLP227 |
| January 2010 | CLP97 | CLP224 |
| December 2009 | CLP93 | CLP215 |
| November 2009 | CLP91 | CLP211 |
| October 2009 | CLP93 | CLP220 |
| September 2009 | CLP94 | CLP223 |
| August 2009 | CLP91 | CLP215 |
| July 2009 | CLP93 | CLP219 |
| June 2009 | CLP91 | CLP215 |
| May 2009 | CLP86 | CLP215 |
| April 2009 | CLP82 | CLP205 |
| March 2009 | CLP76 | CLP191 |
| February 2009 | CLP76 | CLP191 |
| January 2009 | CLP78 | CLP195 |
| December 2008 | CLP69 | CLP173 |
| November 2008 | CLP75 | CLP187 |
| October 2008 | CLP71 | CLP177 |
| September 2008 | CLP74 | CLP190 |
| August 2008 | CLP78 | CLP200 |
| July 2008 | CLP77 | CLP198 |
| June 2008 | CLP76 | CLP196 |
| May 2008 | CLP82 | CLP210 |
| April 2008 | CLP83 | CLP225 |
| March 2008 | CLP75 | CLP202 |
| February 2008 | CLP73 | CLP198 |
| January 2008 | CLP74 | CLP200 |
| December 2007 | CLP70 | CLP190 |
| November 2007 | CLP81 | CLP219 |
| October 2007 | CLP86 | CLP232 |
| September 2007 | CLP82 | CLP227 |
| August 2007 | CLP82 | CLP226 |
| July 2007 | CLP83 | CLP230 |
| June 2007 | CLP84 | CLP232 |
| May 2007 | CLP82 | CLP228 |
| April 2007 | CLP82 | CLP235 |
| March 2007 | CLP81 | CLP233 |
| February 2007 | CLP79 | CLP226 |
| January 2007 | CLP78 | CLP225 |
| December 2006 | CLP83 | CLP240 |
| November 2006 | CLP78 | CLP225 |
| October 2006 | CLP67 | CLP194 |
| September 2006 | CLP67 | CLP198 |
| August 2006 | CLP67 | CLP196 |
| July 2006 | CLP62 | CLP184 |
| June 2006 | CLP62 | CLP184 |
| May 2006 | CLP61 | CLP180 |
| April 2006 | CLP64 | CLP198 |
| March 2006 | CLP62 | CLP190 |
| February 2006 | CLP60 | CLP184 |
| January 2006 | CLP60 | CLP184 |
| December 2005 | CLP60 | CLP185 |
| November 2005 | CLP58 | CLP180 |
| October 2005 | CLP61 | CLP187 |
| September 2005 | CLP65 | CLP200 |
| August 2005 | CLP61 | CLP191 |
| July 2005 | CLP65 | CLP204 |
| June 2005 | CLP60 | CLP187 |
| May 2005 | CLP60 | CLP190 |
| April 2005 | CLP53 | CLP178 |
| March 2005 | CLP51 | CLP170 |
| February 2005 | CLP51 | CLP170 |
| January 2005 | CLP49 | CLP163 |
| December 2004 | CLP51 | CLP170 |
| November 2004 | CLP49 | CLP162 |
| October 2004 | CLP49 | CLP164 |
| September 2004 | CLP52 | CLP174 |
| August 2004 | CLP53 | CLP175 |
| July 2004 | CLP48 | CLP160 |
| June 2004 | CLP50 | CLP165 |
| May 2004 | CLP44 | CLP147 |
| April 2004 | CLP46 | CLP160 |
| March 2004 | CLP43 | CLP150 |
| February 2004 | CLP50 | CLP173 |
| January 2004 | CLP47 | CLP165 |
| December 2003 | CLP52 | CLP180 |
| November 2003 | CLP55 | CLP195 |
| October 2003 | CLP54 | CLP190 |
| September 2003 | CLP48 | CLP170 |
| August 2003 | CLP44 | CLP154 |
| July 2003 | CLP38 | CLP135 |
| June 2003 | CLP40 | CLP140 |
| May 2003 | CLP42 | CLP148 |
| April 2003 | CLP43 | CLP159 |
| March 2003 | CLP36 | CLP132 |
| February 2003 | CLP36 | CLP134 |
| January 2003 | CLP37 | CLP135 |
| December 2002 | CLP37 | CLP138 |
| November 2002 | CLP40 | CLP150 |
| October 2002 | CLP41 | CLP155 |
| September 2002 | CLP46 | CLP173 |
| August 2002 | CLP45 | CLP169 |
| July 2002 | CLP47 | CLP175 |
| June 2002 | CLP53 | CLP200 |
| May 2002 | CLP48 | CLP180 |
| April 2002 | CLP47 | CLP175 |
| March 2002 | CLP48 | CLP185 |
| February 2002 | CLP50 | CLP192 |
| January 2002 | CLP48 | CLP185 |
| December 2001 | CLP48 | CLP185 |
| November 2001 | CLP49 | CLP190 |
| October 2001 | CLP52 | CLP200 |
| September 2001 | CLP51 | CLP197 |
| August 2001 | CLP54 | CLP210 |
| July 2001 | CLP46 | CLP182 |
| June 2001 | CLP45 | CLP176 |
| May 2001 | CLP41 | CLP160 |
| April 2001 | CLP35 | CLP140 |
| March 2001 | CLP36 | CLP145 |
| February 2001 | CLP30 | CLP120 |
| January 2001 | CLP30 | CLP120 |
| December 2000 | CLP24 | CLP98 |
| November 2000 | CLP24 | CLP98 |
| October 2000 | CLP25 | CLP103 |
| September 2000 | CLP26 | CLP106 |
| August 2000 | CLP25 | CLP105 |
| July 2000 | CLP25 | CLP105 |
| June 2000 | CLP24 | CLP101 |
| May 2000 | CLP24 | CLP100 |
| April 2000 | CLP26 | CLP110 |
| March 2000 | CLP29 | CLP117 |
| February 2000 | CLP32 | CLP128 |
| January 2000 | CLP35 | CLP140 |
| May 1999 | CLP30 | CLP132 |
| April 1999 | CLP29 | CLP130 |
| March 1999 | CLP32 | CLP141 |
| February 1999 | CLP25 | CLP110 |
| January 1999 | CLP20 | CLP90 |
| December 1998 | CLP22 | CLP95 |
| November 1998 | CLP24 | CLP105 |
| October 1998 | CLP16 | CLP70 |
| September 1998 | CLP15 | CLP68 |
| August 1998 | CLP15 | CLP66 |
| July 1998 | CLP15 | CLP65 |
| June 1998 | CLP20 | CLP89 |
| May 1998 | CLP21 | CLP95 |
| April 1998 | CLP21 | CLP96 |
| March 1998 | CLP22 | CLP103 |
| February 1998 | CLP21 | CLP95 |
| January 1998 | CLP20 | CLP93 |
| December 1997 | CLP23 | CLP105 |
| November 1997 | CLP27 | CLP127 |
| October 1997 | CLP20 | CLP93 |
| September 1997 | CLP20 | CLP95 |
| August 1997 | CLP20 | CLP94 |
| July 1997 | CLP24 | CLP110 |
| June 1997 | CLP26 | CLP120 |
| May 1997 | CLP25 | CLP115 |
| April 1997 | CLP24 | CLP112 |
| March 1997 | CLP25 | CLP118 |
| February 1997 | CLP23 | CLP107 |
| January 1997 | CLP24 | CLP112 |
| December 1996 | CLP23 | CLP109 |
| November 1996 | CLP23 | CLP110 |
| October 1996 | CLP24 | CLP116 |
| September 1996 | CLP26 | CLP124 |
| August 1996 | CLP23 | CLP113 |
| July 1996 | CLP26 | CLP125 |
AGUAS-A.SN
Price: CLP269
52 week price:
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 29.97%
Payout Ratio Range:
Dividend Per Share: 6.54 CLP
Earnings Per Share: 21.80 CLP
P/E Ratio: 14.45
Exchange: SGO
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 425931
Market Capitalization: 1.6 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -2.11%
DGR5: -19.47%
DGR10: 22.07%
DGR20: 26.54%