Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AUDCLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 621.63598 | 2.36 | 0.38% | 621.63598 | 621.63598 | 619.27908 | 0 |
| Apr 26 2024 | 619.27908 | 0.57 | 0.09% | 618.51685 | 622.823 | 617.01755 | 0 |
| Apr 25 2024 | 618.71128 | -0.24 | -0.04% | 619.09433 | 622.1953 | 615.16675 | 0 |
| Apr 24 2024 | 618.94665 | 0.09 | 0.01% | 618.77009 | 624.73078 | 617.64142 | 0 |
| Apr 23 2024 | 618.85592 | 4.34 | 0.71% | 614.66069 | 619.04666 | 613.05412 | 0 |
| Apr 22 2024 | 614.51779 | 1.66 | 0.27% | 616.33376 | 618.05121 | 611.45827 | 0 |
| Apr 21 2024 | 612.86273 | 0.00 | 0.00% | 612.86273 | 612.86273 | 612.86273 | 0 |
| Apr 20 2024 | 612.86273 | 0.00 | 0.00% | 612.86273 | 612.86273 | 612.86273 | 0 |
| Apr 19 2024 | 612.86273 | -7.87 | -1.27% | 620.56934 | 621.58208 | 610.14003 | 0 |
| Apr 18 2024 | 620.73359 | -9.64 | -1.53% | 630.30855 | 632.0951 | 619.60422 | 0 |
| Apr 17 2024 | 630.37707 | 1.63 | 0.26% | 628.75429 | 631.59493 | 622.47312 | 0 |
| Apr 16 2024 | 628.74938 | 2.04 | 0.33% | 626.59507 | 634.6491 | 626.79232 | 0 |
| Apr 15 2024 | 626.70694 | 1.22 | 0.19% | 624.71849 | 634.28374 | 624.59145 | 0 |
| Apr 14 2024 | 625.48861 | 0.00 | 0.00% | 625.48861 | 625.48861 | 625.48861 | 0 |
| Apr 13 2024 | 625.48861 | 0.00 | 0.00% | 625.48861 | 625.48861 | 625.48861 | 0 |
| Apr 12 2024 | 625.48861 | 0.66 | 0.11% | 624.78155 | 626.66132 | 619.63904 | 0 |
| Apr 11 2024 | 624.82932 | 7.97 | 1.29% | 616.80969 | 625.47419 | 617.52068 | 0 |
| Apr 10 2024 | 616.86183 | -7.22 | -1.16% | 624.15176 | 626.32881 | 615.64099 | 0 |
| Apr 09 2024 | 624.08585 | -0.87 | -0.14% | 625.06453 | 626.50995 | 622.28449 | 0 |
| Apr 08 2024 | 624.95099 | 6.97 | 1.13% | 617.94845 | 630.07632 | 619.08781 | 0 |
| Apr 07 2024 | 617.97667 | -6.86 | -1.10% | 624.9802 | 625.40746 | 617.79324 | 0 |
| Apr 06 2024 | 624.83304 | 0.00 | 0.00% | 624.83304 | 624.83304 | 624.83304 | 0 |
| Apr 05 2024 | 624.83304 | 5.08 | 0.82% | 619.70966 | 627.48191 | 617.34204 | 0 |
| Apr 04 2024 | 619.7567 | -7.51 | -1.20% | 627.12878 | 631.60393 | 618.93916 | 0 |
| Apr 03 2024 | 627.26724 | -8.55 | -1.35% | 635.79247 | 636.98328 | 624.22214 | 0 |
| Apr 02 2024 | 635.82174 | -3.53 | -0.55% | 639.33015 | 641.74456 | 634.55825 | 0 |
| Apr 01 2024 | 639.34984 | -0.70 | -0.11% | 640.14252 | 642.22347 | 633.16027 | 0 |
| Mar 31 2024 | 640.05434 | 2.02 | 0.32% | 638.41161 | 640.44951 | 638.41161 | 0 |
| Mar 30 2024 | 638.03291 | -0.67 | -0.11% | 638.41161 | 638.70554 | 638.03291 | 0 |
| Mar 29 2024 | 638.70554 | -0.42 | -0.07% | 639.09544 | 642.76525 | 637.72578 | 0 |
| Mar 28 2024 | 639.12486 | 0.05 | 0.01% | 639.16264 | 641.10209 | 635.45218 | 0 |
| Mar 27 2024 | 639.07444 | -3.04 | -0.47% | 642.03157 | 642.05516 | 637.75244 | 0 |
| Mar 26 2024 | 642.11504 | 2.41 | 0.38% | 639.66972 | 645.72486 | 638.69552 | 0 |
| Mar 25 2024 | 639.70887 | 3.15 | 0.49% | 636.53337 | 643.83183 | 638.22425 | 0 |
| Mar 24 2024 | 636.56268 | -4.07 | -0.64% | 637.21723 | 640.63357 | 636.11817 | 0 |
| Mar 23 2024 | 640.63357 | 0.00 | 0.00% | 640.63357 | 640.63357 | 640.63357 | 0 |
| Mar 22 2024 | 640.63357 | 3.79 | 0.60% | 636.83955 | 641.51044 | 630.90363 | 0 |
| Mar 21 2024 | 636.83955 | 1.50 | 0.24% | 635.32658 | 640.12469 | 635.09759 | 0 |
| Mar 20 2024 | 635.34103 | 4.66 | 0.74% | 630.55642 | 640.1988 | 629.20349 | 0 |
| Mar 19 2024 | 630.67722 | 9.82 | 1.58% | 620.92202 | 632.38292 | 615.77557 | 0 |
| Mar 18 2024 | 620.85574 | 1.75 | 0.28% | 615.15021 | 622.53264 | 615.45537 | 0 |
| Mar 17 2024 | 619.10091 | 0.00 | 0.00% | 619.10091 | 619.10091 | 619.10091 | 0 |
| Mar 16 2024 | 619.10091 | 0.00 | 0.00% | 619.10091 | 619.10091 | 619.10091 | 0 |
| Mar 15 2024 | 619.10091 | -0.54 | -0.09% | 619.61866 | 625.19965 | 614.43148 | 0 |
| Mar 14 2024 | 619.64221 | -7.24 | -1.15% | 626.88953 | 627.86451 | 618.75821 | 0 |
| Mar 13 2024 | 626.88007 | -1.64 | -0.26% | 628.53553 | 636.2315 | 623.32596 | 0 |
| Mar 12 2024 | 628.52126 | -10.78 | -1.69% | 639.2507 | 639.6976 | 628.11697 | 0 |
| Mar 11 2024 | 639.29902 | -0.84 | -0.13% | 640.24416 | 640.34686 | 636.5203 | 0 |
| Mar 10 2024 | 640.14269 | 1.45 | 0.23% | 640.78535 | 641.24922 | 638.68772 | 0 |
| Mar 09 2024 | 638.68772 | 0.00 | 0.00% | 638.68772 | 638.68772 | 638.68772 | 0 |
| Mar 08 2024 | 638.68772 | -10.86 | -1.67% | 649.54657 | 652.29349 | 634.6271 | 0 |
| Mar 07 2024 | 649.54657 | 2.37 | 0.37% | 647.17778 | 653.87944 | 647.86774 | 0 |
| Mar 06 2024 | 647.17778 | 11.37 | 1.79% | 635.66174 | 648.46259 | 635.91385 | 0 |
| Mar 05 2024 | 635.80348 | 1.75 | 0.28% | 633.99496 | 636.72981 | 631.15884 | 0 |
| Mar 04 2024 | 634.05829 | 2.14 | 0.34% | 631.21552 | 636.352 | 628.29753 | 0 |
| Mar 03 2024 | 631.92143 | 0.00 | 0.00% | 631.92143 | 631.92143 | 631.92143 | 0 |
| Mar 02 2024 | 631.92143 | 0.00 | 0.00% | 631.92143 | 631.92143 | 631.92143 | 0 |
| Mar 01 2024 | 631.92143 | 3.69 | 0.59% | 628.4795 | 633.0818 | 626.43519 | 0 |
| Feb 29 2024 | 628.22814 | -7.64 | -1.20% | 635.9759 | 638.49719 | 626.4111 | 0 |
| Feb 28 2024 | 635.8633 | -6.39 | -1.00% | 642.37866 | 639.92496 | 634.36465 | 0 |
| Feb 27 2024 | 642.25597 | -3.19 | -0.49% | 645.42705 | 647.75942 | 640.39612 | 0 |
| Feb 26 2024 | 645.4468 | 1.94 | 0.30% | 643.38367 | 648.25487 | 640.16112 | 0 |
| Feb 25 2024 | 643.5062 | 1.88 | 0.29% | 642.96709 | 643.77575 | 641.62911 | 0 |
| Feb 24 2024 | 641.62911 | 0.00 | 0.00% | 641.62911 | 641.62911 | 641.62911 | 0 |
| Feb 23 2024 | 641.62911 | -0.48 | -0.07% | 642.126 | 646.38855 | 641.26428 | 0 |
| Feb 22 2024 | 642.10641 | 6.67 | 1.05% | 635.54281 | 642.67641 | 635.08753 | 0 |
| Feb 21 2024 | 635.441 | 4.61 | 0.73% | 630.79178 | 636.03151 | 629.43284 | 0 |
| Feb 20 2024 | 630.83509 | 0.65 | 0.10% | 630.15464 | 636.41261 | 629.759 | 0 |
| Feb 19 2024 | 630.18841 | -0.16 | -0.03% | 630.29837 | 636.37305 | 629.80733 | 0 |
| Feb 18 2024 | 630.35141 | -3.25 | -0.51% | 629.81147 | 633.6005 | 629.24258 | 0 |
| Feb 17 2024 | 633.6005 | 0.00 | 0.00% | 633.6005 | 633.6005 | 633.6005 | 0 |
| Feb 16 2024 | 633.6005 | 2.14 | 0.34% | 631.46127 | 635.78615 | 629.27261 | 0 |
| Feb 15 2024 | 631.45642 | 9.02 | 1.45% | 622.47934 | 631.90157 | 621.05697 | 0 |
| Feb 14 2024 | 622.44102 | -3.67 | -0.59% | 626.06976 | 629.00031 | 618.8076 | 0 |
| Feb 13 2024 | 626.10857 | -8.03 | -1.27% | 633.94631 | 636.40344 | 624.89873 | 0 |
| Feb 12 2024 | 634.1405 | 1.51 | 0.24% | 632.61294 | 635.81503 | 630.94455 | 0 |
| Feb 11 2024 | 632.63234 | -0.56 | -0.09% | 632.17178 | 633.19251 | 631.46883 | 0 |
| Feb 10 2024 | 633.19251 | 0.00 | 0.00% | 633.19251 | 633.19251 | 633.19251 | 0 |
| Feb 09 2024 | 633.19251 | 5.59 | 0.89% | 627.70311 | 636.00671 | 626.88208 | 0 |
| Feb 08 2024 | 627.60652 | 5.79 | 0.93% | 621.81872 | 627.97243 | 615.93999 | 0 |
| Feb 07 2024 | 621.81395 | 2.84 | 0.46% | 618.91968 | 623.58883 | 615.97689 | 0 |
| Feb 06 2024 | 618.97182 | 0.63 | 0.10% | 618.40477 | 622.28376 | 617.42058 | 0 |
| Feb 05 2024 | 618.33797 | 6.37 | 1.04% | 611.73862 | 622.67684 | 611.46835 | 0 |
| Feb 04 2024 | 611.96911 | -6.32 | -1.02% | 617.69309 | 618.29981 | 610.36514 | 0 |
| Feb 03 2024 | 618.2856 | 0.00 | 0.00% | 618.2856 | 618.2856 | 618.2856 | 0 |
| Feb 02 2024 | 618.2856 | 5.47 | 0.89% | 612.80805 | 619.45578 | 613.0173 | 0 |
| Feb 01 2024 | 612.81737 | 2.11 | 0.35% | 610.84299 | 613.76044 | 605.38327 | 0 |
| Jan 31 2024 | 610.70336 | -4.33 | -0.70% | 615.05469 | 618.67871 | 609.75397 | 0 |
| Jan 30 2024 | 615.03603 | -0.23 | -0.04% | 615.35033 | 617.02282 | 611.99028 | 0 |
| Jan 29 2024 | 615.26662 | 18.14 | 3.04% | 597.03625 | 615.65268 | 607.44122 | 0 |
| Jan 28 2024 | 597.12703 | -9.29 | -1.53% | 597.83052 | 606.41863 | 596.38268 | 0 |
| Jan 27 2024 | 606.41863 | 0.00 | 0.00% | 606.41863 | 606.41863 | 606.41863 | 0 |
