Bolsa de Santiago · AAISA · stock
Administradora Americana de Inversiones S.A. (AAISA) stock price history
Every Bolsa de Santiago trading session of Administradora Americana de Inversiones S.A. from Jun 29, 2022 to Nov 12, 2026: 586 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAISA adjusted close, 2022 to 2026
- CLP 690.03
- All time high, 2026
- CLP 707.00
- 52 week high, CLP 287.64 low
- 586
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AAISA key facts
- Administradora Americana de Inversiones S.A. (AAISA) closed at CLP 617.00 on Nov 12, 2026 on Bolsa de Santiago.
- AAISA's all time high close is CLP 690.03, set on Sep 14, 2026; its all time low close is CLP 102.24 on Dec 9, 2022.
- AAISA's 52 week range is CLP 287.64 to CLP 707.00.
- AAISA returned +99.3% over the year to Nov 12, 2026.
- Since Jun 29, 2022 AAISA returned +331%, +39.7% a year compounded.
- AAISA's deepest drawdown was -30.0% from May 23, 2023 to Oct 10, 2024.
- DataCedar holds 586 daily sessions of AAISA history from Jun 29, 2022 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
AAISA price chart, 2022 to 2026
AAISA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +30.9% |
| 6 months | +65.7% |
| Year to date | +63.5% |
| 1 year | +99.3% |
| 3 years | +277.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 29, 2022 | +330.7% |
| Compound annual growth, 4.4 years | +39.7% |
AAISA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 690.03 on Sep 14, 2026
- All time low close
- CLP 102.24 on Dec 9, 2022
- 52 week high
- CLP 707.00 on Sep 14, 2026
- 52 week low
- CLP 287.64 on Nov 14, 2025
- Deepest drawdown
- -30.0% from May 23, 2023 to Oct 10, 2024, recovered Mar 13, 2025
- Best single session
- +46.4% on Sep 14, 2026
- Worst single session
- -13.8% on Dec 9, 2022
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2022
- 4.3×
- Best calendar year
- 2025, +92%
- Worst calendar year
- 2024, +19%
AAISA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 29, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 381.60 | CLP 707.00 | CLP 345.17 | CLP 617.00 | +63.5% | 11.6M | 147 |
| 2025 | CLP 191.54 | CLP 393.11 | CLP 186.07 | CLP 377.29 | +92.0% | 26.9M | 143 |
| 2024 | CLP 167.36 | CLP 197.00 | CLP 145.93 | CLP 196.52 | +18.8% | 25.5M | 144 |
| 2023 | CLP 107.15 | CLP 216.23 | CLP 104.70 | CLP 165.42 | +53.1% | 7.7M | 107 |
| 2022 | CLP 143.26 | CLP 143.26 | CLP 102.24 | CLP 108.05 | n/a | 14.6M | 45 |
AAISA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 617.00 | -0.5% |
| October 2026 | CLP 619.86 | -6.1% |
| September 2026 | CLP 660.00 | +40.0% |
| August 2026 | CLP 471.46 | 0.0% |
| July 2026 | CLP 471.46 | +0.8% |
| June 2026 | CLP 467.60 | +5.0% |
| May 2026 | CLP 445.13 | +26.5% |
| April 2026 | CLP 351.86 | -4.7% |
| March 2026 | CLP 369.33 | -4.1% |
| February 2026 | CLP 385.08 | -8.7% |
| January 2026 | CLP 421.73 | +11.8% |
| December 2025 | CLP 377.29 | +6.7% |
About the AAISA data
Daily bars. 586 sessions from Jun 29, 2022 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AAAISA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
AAISA share price history
