Bolsa de Santiago · AGUAS-A · stock
Aguas Andinas S.A. (AGUAS-A) stock price history
Every Bolsa de Santiago trading session of Aguas Andinas S.A. from Jan 3, 2000 to Nov 12, 2026: 5,981 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.
AGUAS-A adjusted close, 2000 to 2026
- CLP 385.48
- All time high, 2026
- CLP 388.59
- 52 week high, CLP 310.11 low
- 5,981
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AGUAS-A key facts
- Aguas Andinas S.A. (AGUAS-A) closed at CLP 330.00 on Nov 12, 2026 on Bolsa de Santiago.
- AGUAS-A's all time high close is CLP 385.48, set on Jan 22, 2026; its all time low close is CLP 27.72 on Nov 15, 2000.
- AGUAS-A's 52 week range is CLP 310.11 to CLP 388.59.
- AGUAS-A returned -5.6% over the year to Nov 12, 2026 and +189.8% over five years.
- Over ten years AGUAS-A returned +44%, +3.7% a year compounded.
- AGUAS-A's deepest drawdown was -62.5% from Sep 17, 2019 to Jul 14, 2021.
- DataCedar holds 5,981 daily sessions of AGUAS-A history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
AGUAS-A price chart, 2000 to 2026
AGUAS-A returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -0.7% |
| 6 months | -1.4% |
| Year to date | -7.9% |
| 1 year | -5.6% |
| 3 years | +43.5% |
| 5 years | +189.8% |
| 10 years | +43.8% |
| Since Jan 3, 2000 | +858.5% |
| Compound annual growth, 26.9 years | +8.8% |
AGUAS-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 385.48 on Jan 22, 2026
- All time low close
- CLP 27.72 on Nov 15, 2000
- 52 week high
- CLP 388.59 on Jan 22, 2026
- 52 week low
- CLP 310.11 on May 15, 2026
- Deepest drawdown
- -62.5% from Sep 17, 2019 to Jul 14, 2021, recovered Nov 19, 2024
- Best single session
- +19.1% on Nov 22, 2021
- Worst single session
- -17.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 9.6×
- Best calendar year
- 2001, +89%
- Worst calendar year
- 2021, -26%
AGUAS-A 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 364.30 | CLP 388.59 | CLP 310.11 | CLP 330.00 | -7.9% | 861.2M | 181 |
| 2025 | CLP 273.42 | CLP 364.73 | CLP 267.39 | CLP 358.47 | +31.2% | 1.5B | 212 |
| 2024 | CLP 248.45 | CLP 278.26 | CLP 229.42 | CLP 273.24 | +10.9% | 619.9M | 222 |
| 2023 | CLP 157.46 | CLP 253.61 | CLP 149.33 | CLP 246.37 | +53.8% | 265M | 242 |
| 2022 | CLP 117.31 | CLP 178.91 | CLP 108.10 | CLP 160.17 | +35.2% | 272.3M | 250 |
| 2021 | CLP 159.52 | CLP 163.34 | CLP 99.24 | CLP 118.44 | -25.6% | 390.6M | 249 |
| 2020 | CLP 209.39 | CLP 224.57 | CLP 123.60 | CLP 159.16 | -24.0% | 860.9M | 250 |
| 2019 | CLP 234.30 | CLP 267.92 | CLP 198.34 | CLP 209.33 | -10.8% | 297.8M | 237 |
| 2018 | CLP 236.66 | CLP 250.28 | CLP 213.38 | CLP 234.74 | -0.9% | 885.8M | 209 |
| 2017 | CLP 192.03 | CLP 244.23 | CLP 190.01 | CLP 236.90 | +23.8% | 1.1B | 216 |
| 2016 | CLP 186.60 | CLP 243.59 | CLP 182.85 | CLP 191.33 | +1.4% | 539.2M | 218 |
| 2015 | CLP 172.60 | CLP 192.99 | CLP 168.51 | CLP 188.62 | +9.3% | 446.1M | 198 |
| 2014 | CLP 157.88 | CLP 185.66 | CLP 153.83 | CLP 172.60 | +9.3% | 834.5M | 207 |
| 2013 | CLP 152.42 | CLP 183.29 | CLP 145.15 | CLP 157.88 | +3.6% | 1.2B | 224 |
| 2012 | CLP 126.09 | CLP 157.03 | CLP 114.25 | CLP 152.42 | +20.9% | 1B | 199 |
| 2011 | CLP 97.56 | CLP 126.09 | CLP 87.25 | CLP 126.09 | +29.8% | 3B | 231 |
| 2010 | CLP 80.02 | CLP 102.32 | CLP 78.93 | CLP 97.16 | +24.3% | 173.7M | 237 |
| 2009 | CLP 58.74 | CLP 80.75 | CLP 58.74 | CLP 78.20 | +34.7% | 118.5M | 227 |
| 2008 | CLP 59.88 | CLP 72.79 | CLP 57.04 | CLP 58.07 | -3.0% | 73M | 189 |
| 2007 | CLP 70.03 | CLP 72.92 | CLP 58.85 | CLP 59.88 | -14.5% | 134.7M | 231 |
| 2006 | CLP 53.98 | CLP 70.90 | CLP 51.06 | CLP 70.03 | +29.7% | 181.7M | 207 |
| 2005 | CLP 49.02 | CLP 60.11 | CLP 45.23 | CLP 53.98 | +8.8% | 142.6M | 208 |
| 2004 | CLP 52.67 | CLP 52.67 | CLP 40.85 | CLP 49.60 | -5.8% | 80.7M | 199 |
| 2003 | CLP 40.63 | CLP 57.77 | CLP 36.76 | CLP 52.67 | +29.6% | 252.4M | 247 |
| 2002 | CLP 53.98 | CLP 58.36 | CLP 39.68 | CLP 40.63 | -24.7% | 509M | 215 |
| 2001 | CLP 28.59 | CLP 64.19 | CLP 28.59 | CLP 53.98 | +88.8% | 8.3M | 228 |
| 2000 | CLP 34.43 | CLP 42.89 | CLP 27.72 | CLP 28.59 | n/a | 5.2M | 248 |
AGUAS-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 330.00 | +1.3% |
| October 2026 | CLP 325.82 | -2.7% |
| September 2026 | CLP 335.00 | +0.8% |
| August 2026 | CLP 332.40 | 0.0% |
| July 2026 | CLP 332.40 | +0.7% |
| June 2026 | CLP 330.11 | -1.5% |
| May 2026 | CLP 335.00 | -1.6% |
| April 2026 | CLP 340.49 | -1.0% |
| March 2026 | CLP 343.90 | -4.1% |
| February 2026 | CLP 358.47 | -4.2% |
| January 2026 | CLP 374.01 | +4.3% |
| December 2025 | CLP 358.47 | +0.6% |
About the AGUAS-A data
Daily bars. 5,981 sessions from Jan 3, 2000 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 Jan 3, 2000, 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%3AAGUAS-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
AGUAS-A share price history
