Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AUDCLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 594.83392 | 2.48 | 0.42% | 592.30075 | 596.94336 | 590.22389 | 0 |
| May 21 2024 | 592.35406 | 0.15 | 0.03% | 592.19561 | 594.45318 | 590.93328 | 0 |
| May 20 2024 | 592.20003 | -7.15 | -1.19% | 599.28815 | 600.2095 | 588.7451 | 0 |
| May 19 2024 | 599.35078 | 2.19 | 0.37% | 599.67127 | 599.76225 | 598.2848 | 0 |
| May 18 2024 | 597.1616 | 0.00 | 0.00% | 597.1616 | 597.1616 | 597.1616 | 0 |
| May 17 2024 | 597.1616 | -3.17 | -0.53% | 600.4247 | 601.77315 | 595.46866 | 0 |
| May 16 2024 | 600.33484 | -6.24 | -1.03% | 606.49902 | 605.91058 | 599.33187 | 0 |
| May 15 2024 | 606.57145 | 0.74 | 0.12% | 605.77206 | 611.42523 | 603.97457 | 0 |
| May 14 2024 | 605.83151 | -5.06 | -0.83% | 610.81075 | 612.294 | 604.27809 | 0 |
| May 13 2024 | 610.88928 | -0.48 | -0.08% | 611.32106 | 612.87316 | 609.08079 | 0 |
| May 12 2024 | 611.36737 | -7.12 | -1.15% | 610.90044 | 618.48745 | 609.78633 | 0 |
| May 11 2024 | 618.48745 | 0.93 | 0.15% | 618.48745 | 618.48745 | 617.55501 | 0 |
| May 10 2024 | 617.55501 | 5.60 | 0.91% | 611.95964 | 618.48745 | 609.7338 | 0 |
| May 09 2024 | 611.95964 | -3.71 | -0.60% | 615.7395 | 619.32865 | 611.12755 | 0 |
| May 08 2024 | 615.66929 | -2.03 | -0.33% | 617.64829 | 616.75406 | 612.36522 | 0 |
| May 07 2024 | 617.69516 | 1.78 | 0.29% | 615.93588 | 621.24843 | 612.40296 | 0 |
| May 06 2024 | 615.91729 | -7.57 | -1.21% | 623.28072 | 624.51756 | 615.43519 | 0 |
| May 05 2024 | 623.48825 | 3.40 | 0.55% | 622.00856 | 624.46749 | 620.08399 | 0 |
| May 04 2024 | 620.08399 | 0.28 | 0.05% | 620.08399 | 620.08399 | 620.08399 | 0 |
| May 03 2024 | 619.80236 | -2.91 | -0.47% | 622.65817 | 626.52558 | 616.89205 | 0 |
| May 02 2024 | 622.71029 | -4.60 | -0.73% | 627.10413 | 628.97686 | 621.41183 | 0 |
| May 01 2024 | 627.3058 | 6.90 | 1.11% | 620.28752 | 628.09331 | 612.99476 | 0 |
| Apr 30 2024 | 620.40727 | 2.27 | 0.37% | 617.95939 | 622.78675 | 613.30751 | 0 |
| Apr 29 2024 | 618.13838 | -4.55 | -0.73% | 622.87397 | 626.39647 | 616.67024 | 0 |
| Apr 28 2024 | 622.69309 | 1.06 | 0.17% | 621.63598 | 622.87397 | 621.0172 | 0 |
| 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 |
