Bolsa de Santiago · IAM · stock
Inversiones Aguas Metropolitanas S.A. (IAM) stock price history
Every Bolsa de Santiago trading session of Inversiones Aguas Metropolitanas S.A. from Nov 16, 2005 to Nov 12, 2026: 4,647 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.
IAM adjusted close, 2005 to 2026
- CLP 1,092
- All time high, 2026
- CLP 1,116
- 52 week high, CLP 856.49 low
- 4,647
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
IAM key facts
- Inversiones Aguas Metropolitanas S.A. (IAM) closed at CLP 888.62 on Nov 12, 2026 on Bolsa de Santiago.
- IAM's all time high close is CLP 1,092, set on Jan 28, 2026; its all time low close is CLP 100.01 on Nov 16, 2005.
- IAM's 52 week range is CLP 856.49 to CLP 1,116.
- IAM returned -5.6% over the year to Nov 12, 2026 and +229.1% over five years.
- Over ten years IAM returned +50%, +4.2% a year compounded.
- IAM's deepest drawdown was -63.7% from May 23, 2018 to May 13, 2022.
- DataCedar holds 4,647 daily sessions of IAM history from Nov 16, 2005 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
IAM price chart, 2005 to 2026
IAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -3.6% |
| 6 months | -5.0% |
| Year to date | -10.6% |
| 1 year | -5.6% |
| 3 years | +60.2% |
| 5 years | +229.1% |
| 10 years | +50.3% |
| Since Nov 16, 2005 | +788.5% |
| Compound annual growth, 21.0 years | +11.0% |
IAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,092 on Jan 28, 2026
- All time low close
- CLP 100.01 on Nov 16, 2005
- 52 week high
- CLP 1,116 on Feb 5, 2026
- 52 week low
- CLP 856.49 on Nov 5, 2026
- Deepest drawdown
- -63.7% from May 23, 2018 to May 13, 2022, recovered Dec 3, 2024
- Best single session
- +37.1% on Nov 18, 2005
- Worst single session
- -15.8% on Dec 23, 2016
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2005
- 8.9×
- Best calendar year
- 2023, +65%
- Worst calendar year
- 2021, -26%
IAM 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. 2005 starts on Nov 16, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 993.85 | CLP 1,116 | CLP 856.49 | CLP 888.62 | -10.6% | 61.3M | 179 |
| 2025 | CLP 670.76 | CLP 1,001 | CLP 662.84 | CLP 993.85 | +47.0% | 128.1M | 178 |
| 2024 | CLP 608.90 | CLP 677.83 | CLP 561.65 | CLP 676.17 | +8.2% | 69.2M | 232 |
| 2023 | CLP 377.96 | CLP 633.98 | CLP 358.08 | CLP 624.82 | +65.2% | 30.1M | 242 |
| 2022 | CLP 271.29 | CLP 403.10 | CLP 240.16 | CLP 378.22 | +34.5% | 46.7M | 240 |
| 2021 | CLP 381.17 | CLP 387.63 | CLP 242.48 | CLP 281.18 | -26.2% | 42.6M | 246 |
| 2020 | CLP 489.49 | CLP 506.26 | CLP 294.60 | CLP 380.95 | -22.2% | 45.3M | 248 |
| 2019 | CLP 566.43 | CLP 638.79 | CLP 419.11 | CLP 489.49 | -13.7% | 43.3M | 244 |
| 2018 | CLP 618.41 | CLP 677.92 | CLP 524.39 | CLP 567.44 | -8.1% | 187.5M | 224 |
| 2017 | CLP 481.07 | CLP 641.14 | CLP 456.12 | CLP 617.30 | +28.8% | 110.7M | 231 |
| 2016 | CLP 466.37 | CLP 610.05 | CLP 454.89 | CLP 479.16 | +2.7% | 40.7M | 198 |
| 2015 | CLP 412.98 | CLP 477.87 | CLP 412.11 | CLP 466.37 | +12.9% | 51M | 190 |
| 2014 | CLP 367.93 | CLP 426.12 | CLP 352.29 | CLP 412.99 | +12.2% | 152.3M | 199 |
| 2013 | CLP 382.52 | CLP 438.09 | CLP 352.57 | CLP 367.93 | -3.8% | 201.2M | 188 |
| 2012 | CLP 296.32 | CLP 382.98 | CLP 284.81 | CLP 382.52 | +29.1% | 101.9M | 200 |
| 2011 | CLP 270.71 | CLP 300.78 | CLP 234.96 | CLP 296.32 | +11.9% | 168.4M | 229 |
| 2010 | CLP 193.16 | CLP 291.53 | CLP 193.16 | CLP 264.81 | +38.0% | 204.6M | 234 |
| 2009 | CLP 149.93 | CLP 202.40 | CLP 142.36 | CLP 191.86 | +28.9% | 366.6M | 235 |
| 2008 | CLP 171.45 | CLP 174.30 | CLP 127.21 | CLP 148.84 | -13.0% | 446.3M | 244 |
| 2007 | CLP 188.59 | CLP 201.45 | CLP 162.87 | CLP 171.16 | -8.5% | 394.9M | 223 |
| 2006 | CLP 123.15 | CLP 197.16 | CLP 122.87 | CLP 187.16 | +51.8% | 109.4M | 210 |
| 2005 | CLP 100.01 | CLP 140.01 | CLP 100.01 | CLP 123.28 | n/a | 123.6M | 33 |
IAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 888.62 | +1.4% |
| October 2026 | CLP 876.67 | -8.3% |
| September 2026 | CLP 955.57 | +3.7% |
| August 2026 | CLP 921.89 | 0.0% |
| July 2026 | CLP 921.89 | -0.0% |
| June 2026 | CLP 922.00 | -6.4% |
| May 2026 | CLP 985.00 | +0.5% |
| April 2026 | CLP 980.00 | -0.6% |
| March 2026 | CLP 985.51 | -2.5% |
| February 2026 | CLP 1,010 | -6.2% |
| January 2026 | CLP 1,077 | +8.4% |
| December 2025 | CLP 993.85 | +4.1% |
About the IAM data
Daily bars. 4,647 sessions from Nov 16, 2005 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 Nov 16, 2005, 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%3AIAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
IAM share price history
