Bolsa de Santiago · ANTARCHILE · stock
AntarChile S.A. (ANTARCHILE) stock price history
Every Bolsa de Santiago trading session of AntarChile S.A. from Jan 3, 2000 to Nov 12, 2026: 5,676 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.
ANTARCHILE adjusted close, 2000 to 2026
- CLP 1,118,502
- All time high, 2000
- CLP 9,000
- 52 week high, CLP 7,044 low
- 5,676
- 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.
ANTARCHILE key facts
- AntarChile S.A. (ANTARCHILE) closed at CLP 7,052 on Nov 12, 2026 on Bolsa de Santiago.
- ANTARCHILE's all time high close is CLP 1,118,502, set on Jan 13, 2000; its all time low close is CLP 1,448 on Mar 1, 2001.
- ANTARCHILE's 52 week range is CLP 7,044 to CLP 9,000.
- ANTARCHILE returned -7.8% over the year to Nov 12, 2026 and +8.3% over five years.
- Over ten years ANTARCHILE returned +13%, +1.2% a year compounded.
- ANTARCHILE's deepest drawdown was -99.9% from Jan 13, 2000 to Mar 1, 2001.
- DataCedar holds 5,676 daily sessions of ANTARCHILE history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ANTARCHILE price chart, 2000 to 2026
ANTARCHILE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -5.3% |
| 6 months | -10.6% |
| Year to date | -10.8% |
| 1 year | -7.8% |
| 3 years | +1.8% |
| 5 years | +8.3% |
| 10 years | +13.1% |
| Since Jan 3, 2000 | -99.2% |
| Compound annual growth, 26.9 years | -16.4% |
ANTARCHILE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,118,502 on Jan 13, 2000
- All time low close
- CLP 1,448 on Mar 1, 2001
- 52 week high
- CLP 9,000 on May 18, 2026
- 52 week low
- CLP 7,044 on Nov 12, 2026
- Deepest drawdown
- -99.9% from Jan 13, 2000 to Mar 1, 2001, not yet recovered
- Best single session
- +19.7% on Dec 19, 2017
- Worst single session
- -99.8% on Jan 2, 2001
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2017, +67%
- Worst calendar year
- 2001, -100%
ANTARCHILE 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 7,929 | CLP 9,000 | CLP 7,044 | CLP 7,052 | -10.8% | 26.1M | 160 |
| 2025 | CLP 6,791 | CLP 8,225 | CLP 6,770 | CLP 7,909 | +16.5% | 5.9M | 164 |
| 2024 | CLP 6,921 | CLP 8,249 | CLP 6,497 | CLP 6,791 | -1.3% | 2.3M | 158 |
| 2023 | CLP 6,832 | CLP 7,467 | CLP 6,140 | CLP 6,882 | -2.1% | 3.8M | 184 |
| 2022 | CLP 6,383 | CLP 8,052 | CLP 5,759 | CLP 7,027 | +13.8% | 7M | 210 |
| 2021 | CLP 7,227 | CLP 9,146 | CLP 5,612 | CLP 6,178 | -16.1% | 11.5M | 216 |
| 2020 | CLP 7,182 | CLP 7,855 | CLP 4,879 | CLP 7,367 | +3.8% | 3.8M | 195 |
| 2019 | CLP 8,879 | CLP 9,806 | CLP 6,157 | CLP 7,099 | -20.1% | 3.5M | 213 |
| 2018 | CLP 10,401 | CLP 11,811 | CLP 8,684 | CLP 8,881 | -14.7% | 18.1M | 228 |
| 2017 | CLP 6,328 | CLP 11,430 | CLP 6,328 | CLP 10,413 | +67.0% | 14.2M | 225 |
| 2016 | CLP 5,958 | CLP 6,552 | CLP 5,402 | CLP 6,235 | +1.5% | 3.1M | 144 |
| 2015 | CLP 6,558 | CLP 7,098 | CLP 6,058 | CLP 6,142 | -7.1% | 3.5M | 154 |
| 2014 | CLP 6,201 | CLP 7,242 | CLP 5,836 | CLP 6,612 | +6.6% | 11.6M | 169 |
| 2013 | CLP 6,379 | CLP 7,499 | CLP 5,681 | CLP 6,201 | -2.8% | 9.4M | 157 |
| 2012 | CLP 6,407 | CLP 7,713 | CLP 6,038 | CLP 6,379 | -1.1% | 8.8M | 137 |
| 2011 | CLP 8,877 | CLP 8,877 | CLP 5,820 | CLP 6,449 | -26.2% | 13.3M | 219 |
| 2010 | CLP 7,691 | CLP 9,547 | CLP 7,654 | CLP 8,743 | +13.7% | 11.4M | 243 |
| 2009 | CLP 5,048 | CLP 7,882 | CLP 4,965 | CLP 7,693 | +51.5% | 15.6M | 241 |
| 2008 | CLP 9,516 | CLP 9,599 | CLP 4,344 | CLP 5,077 | -46.7% | 14.2M | 249 |
| 2007 | CLP 7,337 | CLP 9,930 | CLP 7,034 | CLP 9,516 | +29.4% | 13.9M | 240 |
| 2006 | CLP 4,799 | CLP 7,425 | CLP 4,634 | CLP 7,354 | +55.4% | 38.4M | 252 |
| 2005 | CLP 5,130 | CLP 5,792 | CLP 4,717 | CLP 4,732 | -7.4% | 15M | 254 |
| 2004 | CLP 4,717 | CLP 5,461 | CLP 4,386 | CLP 5,112 | +8.4% | 17.8M | 258 |
| 2003 | CLP 2,834 | CLP 5,172 | CLP 2,789 | CLP 4,717 | +66.4% | 18.5M | 256 |
| 2002 | CLP 2,070 | CLP 2,871 | CLP 2,007 | CLP 2,834 | +36.9% | 10.6M | 259 |
| 2001 | CLP 901,300 | CLP 901,300 | CLP 1,448 | CLP 2,070 | -99.8% | 14.1M | 240 |
| 2000 | CLP 876,805 | CLP 1,118,545 | CLP 786,272 | CLP 901,300 | n/a | 20.8M | 251 |
ANTARCHILE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 7,052 | -0.5% |
| October 2026 | CLP 7,086 | -4.6% |
| September 2026 | CLP 7,424 | -0.4% |
| August 2026 | CLP 7,450 | 0.0% |
| July 2026 | CLP 7,450 | -1.7% |
| June 2026 | CLP 7,580 | -6.3% |
| May 2026 | CLP 8,086 | +1.5% |
| April 2026 | CLP 7,970 | +5.2% |
| March 2026 | CLP 7,575 | -3.8% |
| February 2026 | CLP 7,875 | -8.1% |
| January 2026 | CLP 8,572 | +8.4% |
| December 2025 | CLP 7,909 | +4.9% |
About the ANTARCHILE data
Daily bars. 5,676 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%3AANTARCHILE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
ANTARCHILE share price history
