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 Sep 28, 2026: 5,224 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 847.34 low
- 5,224
- Daily sessions since 2005
Last updated Sep 28, 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 929.94 on Sep 28, 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 847.34 to CLP 1,116.
- IAM returned +7.2% over the year to Sep 28, 2026 and +215.8% over five years.
- Over ten years IAM returned +59%, +4.7% a year compounded.
- IAM's deepest drawdown was -64.3% from May 23, 2018 to May 9, 2022.
- DataCedar holds 5,224 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +0.9% |
| 6 months | -2.9% |
| Year to date | -6.4% |
| 1 year | +7.2% |
| 3 years | +67.7% |
| 5 years | +215.8% |
| 10 years | +58.9% |
| Since Nov 16, 2005 | +829.9% |
| Compound annual growth, 20.9 years | +11.3% |
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 847.34 on Oct 6, 2025
- Deepest drawdown
- -64.3% from May 23, 2018 to May 9, 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
- 19.6%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2005
- 9.3×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 993.85 | CLP 1,116 | CLP 877.21 | CLP 929.94 | -6.4% | 80.7M | 186 |
| 2025 | CLP 676.17 | CLP 1,001 | CLP 656.02 | CLP 993.85 | +47.0% | 188M | 248 |
| 2024 | CLP 608.90 | CLP 677.83 | CLP 561.65 | CLP 676.17 | +8.2% | 80.3M | 248 |
| 2023 | CLP 377.60 | CLP 633.98 | CLP 358.08 | CLP 624.82 | +65.2% | 31M | 247 |
| 2022 | CLP 271.29 | CLP 403.10 | CLP 237.87 | CLP 378.22 | +34.5% | 48M | 250 |
| 2021 | CLP 381.17 | CLP 387.63 | CLP 242.48 | CLP 281.18 | -26.2% | 42.9M | 250 |
| 2020 | CLP 489.49 | CLP 506.26 | CLP 294.60 | CLP 380.95 | -22.2% | 47.6M | 251 |
| 2019 | CLP 566.99 | CLP 638.79 | CLP 419.11 | CLP 489.49 | -13.7% | 44M | 248 |
| 2018 | CLP 618.41 | CLP 677.92 | CLP 524.39 | CLP 567.44 | -8.1% | 404.4M | 245 |
| 2017 | CLP 479.16 | CLP 641.14 | CLP 456.12 | CLP 617.30 | +28.8% | 116.9M | 247 |
| 2016 | CLP 466.37 | CLP 610.05 | CLP 454.89 | CLP 479.16 | +2.7% | 50.3M | 252 |
| 2015 | CLP 412.98 | CLP 477.87 | CLP 412.11 | CLP 466.37 | +12.9% | 64.6M | 251 |
| 2014 | CLP 367.93 | CLP 426.12 | CLP 352.29 | CLP 412.99 | +12.2% | 197.9M | 249 |
| 2013 | CLP 382.52 | CLP 438.09 | CLP 352.57 | CLP 367.93 | -3.8% | 239.5M | 248 |
| 2012 | CLP 296.32 | CLP 382.98 | CLP 282.58 | CLP 382.52 | +29.1% | 124.5M | 247 |
| 2011 | CLP 270.71 | CLP 300.78 | CLP 234.96 | CLP 296.32 | +11.9% | 188.1M | 252 |
| 2010 | CLP 193.16 | CLP 291.53 | CLP 193.16 | CLP 264.81 | +37.1% | 211.1M | 250 |
| 2009 | CLP 149.93 | CLP 202.40 | CLP 142.36 | CLP 193.16 | +29.8% | 379.5M | 250 |
| 2008 | CLP 171.45 | CLP 174.30 | CLP 127.21 | CLP 148.84 | -13.2% | 461.5M | 262 |
| 2007 | CLP 188.59 | CLP 201.45 | CLP 162.87 | CLP 171.45 | -8.4% | 434.3M | 251 |
| 2006 | CLP 123.15 | CLP 197.16 | CLP 122.87 | CLP 187.16 | +51.8% | 131.1M | 259 |
| 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 |
|---|---|---|
| September 2026 | CLP 929.94 | +0.9% |
| August 2026 | CLP 921.89 | 0.0% |
| July 2026 | CLP 921.89 | -0.3% |
| June 2026 | CLP 925.10 | -3.1% |
| May 2026 | CLP 955.00 | -2.6% |
| April 2026 | CLP 980.00 | -0.6% |
| March 2026 | CLP 985.51 | -2.5% |
| February 2026 | CLP 1,010 | -6.1% |
| January 2026 | CLP 1,077 | +8.3% |
| December 2025 | CLP 993.85 | +4.1% |
| November 2025 | CLP 954.37 | +5.7% |
| October 2025 | CLP 902.85 | +3.4% |
About the IAM data
Daily bars. 5,224 sessions from Nov 16, 2005 to Sep 28, 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 Sep 25, 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/IAM/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
