ANTO.L: Antofagasta plc Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 61.2638

CLOSE 61.2787

Low

LOW 31.4

High

HIGH 95.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	35.4	36	35.4	35.4
01/05/1999	35.4	35.4	35.4	35.4
01/06/1999	35.4	37.2	35.4	37.2
01/07/1999	37.2	37.6	37.2	37.2
01/08/1999	37.2	37.6	37.2	37.2
01/11/1999	37.2	37.2	36.2	36.2
01/12/1999	36.2	36.2	35.8	36
01/13/1999	36	36	35	35
01/14/1999	34.8	34.8	34.6	34.8
01/15/1999	34.8	34.8	34.2	34.2
01/18/1999	34	34	34	34
01/19/1999	34	34.6	34	34
01/20/1999	34	34	34	34
01/21/1999	33.4	34	33.4	34
01/22/1999	34	34	32.4	32.6
01/25/1999	32.4	32.4	31.6	31.6
01/26/1999	31.4	31.6	31.4	31.6
01/27/1999	31.8	32.2	31.8	31.8
01/28/1999	32.6	32.6	32.6	32.6
01/29/1999	32.6	33.6	32.6	33.4
02/01/1999	33.4	33.4	33.4	33.4
02/02/1999	33	34.4	33	33.2
02/03/1999	34	34	33	33
02/04/1999	34.2	34.2	34	34
02/05/1999	34	34.4	33.4	33.4
02/08/1999	34.2	34.2	33.2	33.2
02/09/1999	34.2	34.6	34.2	34.6
02/10/1999	34.4	34.4	34.4	34.4
02/11/1999	33	35	33	33.6
02/12/1999	34.4	36.2	34.2	36.2
02/15/1999	35	35	35	35
02/16/1999	37	37.2	36	36.2
02/17/1999	37	37	36	36.2
02/18/1999	36.2	37	36.2	36.8
02/19/1999	36.6	37.2	36.6	37.2
02/22/1999	36.8	36.8	36.8	36.8
02/23/1999	37	37	37	37
02/24/1999	36.4	36.4	36	36
02/25/1999	35.6	35.6	34.2	35
02/26/1999	34.2	34.2	34.2	34.2
03/01/1999	34	35.6	34	34
03/02/1999	34	34	34	34
03/03/1999	34	34	34	34
03/04/1999	34	34	34	34
03/05/1999	34.8	34.8	34	34
03/08/1999	34	34.2	34	34.2
03/09/1999	35.6	35.6	34	34.2
03/10/1999	34.8	35.6	34.8	34.8
03/11/1999	35.6	35.6	34	34.2
03/12/1999	35.4	35.6	34	35.6
03/15/1999	34.6	36	34.4	34.8
03/16/1999	36	36.8	35.4	35.6
03/17/1999	35.6	37	35.6	36.4
03/18/1999	36.4	39	36.4	38
03/19/1999	39.4	39.8	38.4	38.8
03/22/1999	39.6	40	38	38
03/23/1999	38	38	38	38
03/24/1999	40	42.6	39.4	41.6
03/25/1999	44	47	42.6	47
03/26/1999	49	53	49	51.8
03/29/1999	52	52	50.6	50.6
03/30/1999	52.2	52.6	50.6	52
03/31/1999	50.6	51.2	50.6	50.6
04/01/1999	50.6	51.6	50	50
04/05/1999	50	50	50	50
04/06/1999	50	50	50	50
04/07/1999	49.6	49.6	48.6	48.8
04/08/1999	47	47.2	47	47.2
04/09/1999	47.2	47.2	46.6	46.6
04/12/1999	46.6	47.2	45.6	47
04/13/1999	46.8	47	45.6	45.6
04/14/1999	47.4	47.4	45.6	46.4
04/15/1999	47.6	47.6	45.8	46.2
04/16/1999	48	50.6	47.6	47.6
04/19/1999	50.4	53.4	50.4	53
04/20/1999	54	55.8	53.2	55.8
04/21/1999	55	56	54	55
04/22/1999	54.4	55.8	54.4	54.4
04/23/1999	56.8	58	55.6	57.6
04/26/1999	57.2	57.6	56	57.2
04/27/1999	57.2	57.6	56.4	57.6
04/28/1999	57.6	57.6	56.6	56.6
04/29/1999	57.6	59.4	57.4	57.6
04/30/1999	60	60.4	59	59.6
05/03/1999	59.6	59.6	59.6	59.6
05/04/1999	60.6	61	59.8	61
05/05/1999	60.2	62	60	60.2
05/06/1999	61	62	61	61
05/07/1999	60.4	62	60.2	61.8
05/10/1999	60	61	59.6	59.6
05/11/1999	59.6	61	59.6	59.8
05/12/1999	59.8	61	59.6	59.6
05/13/1999	59.6	61	59.6	61
05/14/1999	60.6	61	59.6	59.6
05/17/1999	59.6	59.8	59.6	59.6
05/18/1999	60	60	59.8	59.8
05/19/1999	59.6	60.4	59.6	59.6
05/20/1999	60.4	60.4	59.4	59.4
05/21/1999	59.4	60.4	59.4	59.4
05/24/1999	59.4	59.8	59.4	59.8
05/25/1999	59.4	59.6	59	59
05/26/1999	59.4	59.4	57	58
05/27/1999	56	57.4	56	57.4
05/28/1999	56	57	52.8	52.8
05/31/1999	52.8	52.8	52.8	52.8
06/01/1999	53.6	55	52.4	52.4
06/02/1999	53.6	53.6	52.4	53.2
06/03/1999	53.4	53.6	52.6	52.6
06/04/1999	53.4	53.4	53.4	53.4
06/07/1999	53.2	53.6	52.6	52.6
06/08/1999	52.6	52.6	52.6	52.6
06/09/1999	54	56.4	54	56.4
06/10/1999	55.2	57.4	55.2	57.4
06/11/1999	57.4	58.8	57	57.8
06/14/1999	57.6	59.4	57.6	58
06/15/1999	58.2	58.2	58.2	58.2
06/16/1999	59.2	60.4	59.2	60.4
06/17/1999	58.4	59.4	58.4	59.4
06/18/1999	59.4	59.4	59.4	59.4
06/21/1999	58.2	59.4	58.2	59.4
06/22/1999	59	59	57.2	57.2
06/23/1999	57.6	57.6	56.4	56.4
06/24/1999	57.2	58	57.2	57.6
06/25/1999	57	58	57	58
06/28/1999	59.6	61.4	59.6	61.4
06/29/1999	60	60	58.8	58.8
06/30/1999	58.2	58.2	58.2	58.2
07/01/1999	59.8	60	57.8	57.8
07/02/1999	57	60.4	57	60.4
07/05/1999	60.4	60.4	58.4	60.4
07/06/1999	60.4	60.4	60.4	60.4
07/07/1999	60.4	60.4	59.2	59.2
07/08/1999	60.6	60.6	59	59.2
07/09/1999	60.2	60.4	59.6	59.6
07/12/1999	60.2	60.2	58.8	58.8
07/13/1999	60.4	60.4	59	60.2
07/14/1999	60.2	60.2	58.8	60.2
07/15/1999	60	60	58.8	58.8
07/16/1999	60.4	60.8	59	60
07/19/1999	60.6	61	60	60.8
07/20/1999	61.6	65	61.4	63
07/21/1999	65.4	66	64.2	65.6
07/22/1999	65.4	66.6	65.4	65.4
07/23/1999	67.6	70	67	68.4
07/26/1999	70	70	67.6	68.2
07/27/1999	67	68	66	66
07/28/1999	66.2	66.2	66.2	66.2
07/29/1999	65.4	65.8	65	65
07/30/1999	64.4	65.8	64.4	64.4
08/02/1999	67	67.4	66.4	66.6
08/03/1999	67	68	66.6	67
08/04/1999	67	67	67	67
08/05/1999	67.6	67.6	66	67.6
08/06/1999	66.4	66.4	66.4	66.4
08/09/1999	66.4	66.8	66.4	66.6
08/10/1999	66	67	66	66.4
08/11/1999	66.4	67	66.4	66.4
08/12/1999	66	67	65.6	67
08/13/1999	65	66.6	65	66.6
08/16/1999	66.6	66.8	66	66
08/17/1999	65.8	66.6	65.4	66.6
08/18/1999	67	67	65.4	65.4
08/19/1999	65.4	65.6	65.4	65.6
08/20/1999	66.6	66.6	65.6	66.6
08/23/1999	67	68	67	67.6
08/24/1999	67.8	68.4	66.4	68.4
08/25/1999	69	71.2	69	71
08/26/1999	71.2	71.6	70.6	70.6
08/27/1999	71	71.8	70.6	70.6
08/30/1999	70.6	70.6	70.6	70.6
08/31/1999	70.6	70.8	70.6	70.8
09/01/1999	72	72	70.6	70.8
09/02/1999	72	72	72	72
09/03/1999	71.4	71.4	70.6	70.6
09/06/1999	70.6	71.6	70.6	71.6
09/07/1999	71.4	72.4	71.4	71.6
09/08/1999	73.4	74	72	72.4
09/09/1999	74.2	74.4	73.4	74
09/10/1999	73.2	74.8	73.2	74.8
09/13/1999	73.8	76.4	73.6	75
09/14/1999	77	77.6	76.2	77
09/15/1999	77	78.6	77	77.2
09/16/1999	78.4	78.4	76.6	76.6
09/17/1999	77	77.6	77	77.6
09/20/1999	78.6	79.8	78	79.4
09/21/1999	80.8	82	80	81.4
09/22/1999	80	81.6	78	79.6
09/23/1999	78.6	79	78	79
09/24/1999	78.2	78.8	78	78.4
09/27/1999	78.2	78.2	78.2	78.2
09/28/1999	78	78.6	78	78.6
09/29/1999	78	80	78	80
09/30/1999	79.4	80	79	79.4
10/01/1999	80	80	80	80
10/04/1999	79	80.4	78.8	80
10/05/1999	79.6	80.2	79	79
10/06/1999	79	80	79	79
10/07/1999	79	79.4	79	79.4
10/08/1999	80	81	79	81
10/11/1999	79.2	80.8	79.2	80
10/12/1999	80	80	79.4	79.4
10/13/1999	80	80	80	80
10/14/1999	80	80	80	80
10/15/1999	81.2	81.2	80.6	81.2
10/18/1999	81.8	81.8	81.8	81.8
10/19/1999	81	82	81	81.2
10/20/1999	82.4	82.4	80.6	80.6
10/21/1999	82.4	84	81.4	83
10/22/1999	84	84	82.2	82.2
10/25/1999	85	85	83	85
10/26/1999	83.4	84.6	83.4	84.6
10/27/1999	85	85	85	85
10/28/1999	84.8	84.8	83.4	84
10/29/1999	84.4	85	83.6	84.4
11/01/1999	85	87	84.4	87
11/02/1999	86.4	91	85.6	90
11/03/1999	91.2	91.4	90	90.8
11/04/1999	90	91	90	90
11/05/1999	91	92	91	92
11/08/1999	92	93	91	93
11/09/1999	93.4	94	91.8	92.8
11/10/1999	92.6	94.6	92.6	94
11/11/1999	94.2	94.6	92.6	93
11/12/1999	94.6	94.6	93	94.4
11/15/1999	93.2	94.6	93	93.4
11/16/1999	93.6	94.6	93	93
11/17/1999	94.8	95.4	92	93.8
11/18/1999	92	93.8	92	93
11/19/1999	91.6	91.6	90	91.2
11/22/1999	90	90.2	89	89
11/23/1999	88	89	87.2	87.2
11/24/1999	87.8	87.8	85.4	85.4
11/25/1999	85.4	85.4	84	84.4
11/26/1999	84	84.8	83	84.6
11/29/1999	84.4	84.4	83.6	83.6
11/30/1999	84.2	85	83.8	83.8
12/01/1999	83.6	83.6	81.4	82.2
12/02/1999	82.4	83.2	82	83.2
12/03/1999	82.2	83.2	82	83.2
12/06/1999	81.6	83	81	81.2
12/07/1999	80.4	81.6	80	80
12/08/1999	80	80	80	80
12/09/1999	79.6	80	79	80
12/10/1999	79.2	80	78.4	80
12/13/1999	78.6	80	78	78.4
12/14/1999	78.8	79.4	77.6	79
12/15/1999	77	78.6	77	78.6
12/16/1999	80.2	82	80	80
12/17/1999	81	86	81	82.2
12/20/1999	86.6	86.6	85.4	86.6
12/21/1999	87	87.4	86	86
12/22/1999	86	86	86	86
12/23/1999	87.6	87.6	86	86.2
12/24/1999	86	86	86	86

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

1999 Historical Chart

Average

Low

High