Embotelladora Andina SA (AKO.A) Historical Prices

Time Period

Events

AKO.A historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	23.51	24.00	23.01	23.51	23.51	-2.87%	0	0.00
Oct 29, 2026	24.20	24.20	24.20	24.20	24.20	+0.50%	116	0.23
Oct 28, 2026	24.08	24.50	23.66	24.08	24.08	+1.84%	0	0.00
Oct 27, 2026	23.65	24.50	22.79	23.65	23.65	+0.15%	0	0.00
Oct 26, 2026	23.61	24.50	22.72	23.61	23.61	+0.00%	0	0.00
Oct 23, 2026	23.42	23.78	23.18	23.61	23.61	-0.56%	1,781	3.33
Oct 22, 2026	23.89	24.50	23.28	23.89	23.74	+0.00%	0	0.00
Oct 21, 2026	23.89	24.50	23.28	23.89	23.74	+0.00%	0	0.00
Oct 20, 2026	23.89	24.50	23.28	23.89	23.74	+0.02%	0	0.00
Oct 19, 2026	23.89	24.50	23.27	23.89	23.74	-1.67%	0	0.00
Oct 16, 2026	24.29	24.29	24.29	24.29	24.14	+1.70%	388	0.70
Oct 15, 2026	23.89	24.50	23.27	23.89	23.74	-0.06%	0	0.00
Oct 14, 2026	23.90	23.90	23.90	23.90	23.75	+0.00%	440	0.80
Oct 13, 2026	23.90	23.90	23.90	23.90	23.75	+0.00%	123	0.23
Oct 12, 2026	23.90	23.90	23.90	23.90	23.75	-0.98%	192	0.35
Oct 09, 2026	24.14	25.00	23.27	24.14	23.99	+0.56%	0	0.00
Oct 08, 2026	24.00	24.00	24.00	24.00	23.85	-0.52%	451	0.79
Oct 07, 2026	24.13	25.00	23.25	24.13	23.98	-1.53%	0	0.00
Oct 06, 2026	24.50	24.50	24.50	24.50	24.35	+1.60%	1,755	3.08
Oct 05, 2026	24.12	24.50	23.73	24.12	23.97	+1.92%	0	0.00
Oct 02, 2026	23.66	23.66	23.66	23.66	23.52	+0.55%	356	0.61
Oct 01, 2026	23.53	23.53	23.53	23.53	23.39	-3.96%	192	0.33
Sep 30, 2026	24.50	24.50	24.50	24.50	24.35	+0.56%	245	0.43
Sep 29, 2026	24.37	25.50	23.23	24.37	24.22	-2.47%	0	0.00
Sep 28, 2026	24.98	25.50	24.46	24.98	24.83	+2.53%	0	0.00
Sep 25, 2026	24.37	25.50	23.23	24.37	24.22	-6.18%	0	0.00
Sep 24, 2026	24.24	26.00	24.24	25.97	25.81	+9.05%	1,552	2.71
Sep 23, 2026	23.82	24.40	23.23	23.82	23.67	-1.43%	0	0.00
Sep 22, 2026	24.16	25.31	23.01	24.16	24.01	+1.26%	0	0.00
Sep 21, 2026	23.86	24.70	23.02	23.86	23.71	-1.22%	0	0.00
Sep 18, 2026	24.16	25.30	23.01	24.16	24.01	-0.70%	0	0.00
Sep 17, 2026	24.33	25.64	23.01	24.33	24.18	+4.81%	0	0.00
Sep 16, 2026	23.92	23.92	23.00	23.21	23.07	-1.65%	1,459	2.60
Sep 15, 2026	23.60	23.80	23.40	23.60	23.46	+0.86%	0	0.00
Sep 14, 2026	23.82	23.83	23.40	23.40	23.26	-3.59%	1,146	2.08
Sep 11, 2026	24.27	24.27	24.27	24.27	24.12	+1.74%	430	0.75
Sep 10, 2026	23.86	24.30	23.41	23.86	23.71	-0.21%	0	0.00
Sep 09, 2026	23.91	24.40	23.41	23.91	23.76	-1.83%	0	0.00
Sep 08, 2026	24.50	24.80	24.35	24.35	24.20	+4.06%	1,193	2.09
Sep 07, 2026	24.50	24.50	23.40	23.40	23.26	+0.00%	0	0.00
Sep 04, 2026	24.50	24.50	23.40	23.40	23.26	-4.49%	443	0.78
Sep 03, 2026	24.50	24.50	24.50	24.50	24.35	+1.85%	799	1.37
Sep 02, 2026	24.06	24.70	23.41	24.06	23.91	+2.80%	0	0.00
Sep 01, 2026	23.40	23.40	23.40	23.40	23.26	-0.95%	397	0.68
Aug 31, 2026	23.55	23.62	23.55	23.62	23.48	-4.57%	885	1.46
Aug 28, 2026	24.76	25.74	23.77	24.76	24.60	+4.14%	0	0.00
Aug 27, 2026	24.00	24.12	23.77	23.77	23.62	-3.18%	1,074	1.75
Aug 26, 2026	24.21	24.96	24.00	24.55	24.40	+0.49%	2,855	4.76
Aug 25, 2026	24.43	25.40	23.46	24.43	24.28	+0.12%	0	0.00
Aug 24, 2026	23.80	24.40	23.80	24.40	24.25	+4.00%	1,015	1.51

Embotelladora Andina SA historical prices

Embotelladora Andina SA (AKO.A) Historical Prices

Become an Expert with TipRanks Premium