ANTO.L: Antofagasta plc Historical Data

2000 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 82.0247

CLOSE 81.9613

Low

LOW 62.4

High

HIGH 100.4

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2000	85.4	87.4	85.4	87
01/10/2000	87.6	88.2	86	88.2
01/11/2000	90	91.6	89	90
01/12/2000	92	92	91.6	92
01/13/2000	93	94	93	94
01/14/2000	93	94	92.2	94
01/17/2000	94.8	95	93.6	94.2
01/20/2000	93.4	95	93	95
01/21/2000	93	95	93	94.4
01/25/2000	93	93.4	92	93
01/26/2000	92.8	92.8	91	91
01/27/2000	90.4	91.8	90	90
01/28/2000	91	91	89.2	89.2
01/31/2000	89	90.6	87	87
02/01/2000	85.2	86	85.2	86
02/03/2000	86.8	86.8	85.4	86.4
02/04/2000	85.6	85.6	85.4	85.56
02/10/2000	85	86.4	84	84.96
02/11/2000	83.6	85	83.6	84
02/16/2000	83.4	83.4	78	83.36
02/17/2000	79.8	79.8	79.4	79.4
02/18/2000	79	79.8	79	79.6
02/21/2000	79	79.8	78.6	79.4
02/22/2000	79.4	79.6	79	79.6
02/23/2000	79.5	80.6	79.5	79.6
02/28/2000	79.6	81.8	79.6	81.2
02/29/2000	82.2	82.2	80	80.4
03/01/2000	80.4	81.6	80	80.36
03/02/2000	81.8	81.8	79.96	79.96
03/03/2000	82	82	80.6	80.6
03/07/2000	80.6	82	80.6	80.76
03/08/2000	82.6	82.6	82	82.2
03/13/2000	82	83.6	81.6	83.6
03/14/2000	81.6	82	81.6	81.6
03/15/2000	81.8	81.8	80	80
03/16/2000	81.8	81.8	80.8	80.8
03/17/2000	80	81.4	80	80.4
03/21/2000	79.4	81	79.4	81
03/23/2000	79.4	79.4	79.4	79.4
03/28/2000	79.4	80.6	79.4	79.4
03/30/2000	80.6	81.4	80.6	81.4
03/31/2000	78.8	79	78.6	79
04/04/2000	78.1	79	78	78.8
04/06/2000	78.2	78.8	78	78.8
04/07/2000	79.6	79.6	79.6	79.6
04/10/2000	79	80	79	80
04/11/2000	79	80	79	80
04/12/2000	80.4	81.4	80	80
04/13/2000	80.2	82	80.2	81
04/17/2000	80.4	82	80.4	81.36
04/18/2000	82.4	82.4	81.4	82
04/25/2000	80.4	80.4	80.4	80.4
04/27/2000	81.4	81.4	79	79
04/28/2000	81.4	81.4	79	79
05/02/2000	79	80.4	79	80
05/03/2000	79.5	79.5	79	79
05/04/2000	78	79	77	77.4
05/08/2000	75.6	75.6	75.6	75.6
05/09/2000	76.6	76.6	75.6	75.8
05/10/2000	76.6	76.6	75.6	75.8
05/12/2000	74.6	74.6	74	74
05/15/2000	72.8	73.6	71.6	73.6
05/19/2000	70.6	72.6	69.6	70.6
05/22/2000	70.8	70.8	68.97	68.97
05/23/2000	68.6	69.8	68	68
05/24/2000	68.6	68.6	67.2	67.2
05/30/2000	67.4	68	66.4	68
05/31/2000	66	67.4	65.9	67.4
06/01/2000	65.6	66.6	65	65
06/02/2000	65.4	65.6	64	65.6
06/05/2000	65.6	65.6	64.6	64.6
06/08/2000	65.6	65.6	64.6	65
06/09/2000	65.2	65.4	63	63
06/12/2000	65	65	63	63
06/13/2000	63.4	63.4	62.4	62.6
06/16/2000	63.6	63.6	62.8	62.8
06/19/2000	62.6	63.6	62.6	63.2
06/20/2000	62.8	64	62.8	63.8
06/21/2000	63.6	69	63.6	68.8
06/22/2000	70.4	72	68.6	70
06/23/2000	70	70	68	70
06/26/2000	70	70	68	70
06/30/2000	69	71.4	69	71.4
07/03/2000	71.4	73.3	71.4	73
07/04/2000	74	75	72.8	74.4
07/05/2000	76	76	74	75
07/06/2000	75.6	76	74	76
07/10/2000	75.6	76.6	74.4	76.2
07/12/2000	77	77	76	76
07/13/2000	76.2	77.4	76	76.4
07/17/2000	77	77	77	77
07/20/2000	77	80	77	77
07/24/2000	79.6	79.6	78	78.56
07/25/2000	77.4	77.6	76.6	77
07/26/2000	76.4	78	76	78
07/27/2000	77.6	78	76	78
08/02/2000	78	78	75.96	75.96
08/04/2000	77.2	77.2	77.2	77.2
08/08/2000	78.4	79.6	77.6	79
08/09/2000	79.6	79.6	76.8	79
08/10/2000	79.6	79.6	78.4	79
08/11/2000	78.4	79.6	78.4	78.4
08/14/2000	80.4	82	79.6	82
08/15/2000	82.4	84.4	82	82.4
08/16/2000	84.6	84.8	83.4	83.4
08/21/2000	84.8	84.8	84	84.8
08/22/2000	83.6	85.4	83.6	85.4
08/23/2000	86	87	85	87
08/24/2000	86.75	87	86	86.2
08/29/2000	86	88.4	86	88
08/31/2000	88	90	88	88.6
09/01/2000	90	94.6	90	92.87
09/04/2000	94.4	95	94.4	95
09/05/2000	98	100	97	98.26
09/06/2000	98.85	99	96.8	97.8
09/07/2000	97	97	94	96
09/08/2000	94.2	95.6	94	95.4
09/11/2000	93.8	94.4	93.8	94.4
09/14/2000	92.7	94.6	92.6	93.6
09/15/2000	95.2	98	93	98
09/18/2000	96.6	98.6	96.6	96.75
09/19/2000	98.6	99.6	98	99.6
09/20/2000	99.5	100.4	99	100
09/21/2000	99.7	100.4	96.6	96.6
09/22/2000	96.4	96.4	95	96.4
09/26/2000	94.6	94.6	94.6	94.6
09/27/2000	94.6	96	94.4	94.6
09/28/2000	94	94.8	94	94
10/04/2000	95.6	95.6	94	94
10/05/2000	93.85	94	92.4	92.4
10/06/2000	92.4	92.4	90.25	90.25
10/09/2000	90	91.4	89.6	90.25
10/10/2000	89.4	90.2	88.8	88.8
10/11/2000	87	87	85.4	86
10/12/2000	85.4	85.4	85	85
10/13/2000	85.4	85.4	85	85
10/16/2000	85.2	85.2	83	83
10/17/2000	83	83	82.6	83
10/18/2000	82.85	84.6	82.85	84
10/20/2000	83.8	83.8	83	83
10/23/2000	84.15	84.4	81	81
10/24/2000	82.4	82.4	81.6	82
10/25/2000	81.2	81.6	80.6	80.6
10/31/2000	82	82	80.8	81.75
11/01/2000	82	82.8	81	82.4
11/02/2000	82.8	86.4	82.2	84.6
11/03/2000	86.4	86.4	85.2	85.8
11/07/2000	86.2	86.4	86.2	86.4
11/08/2000	86.4	86.4	85.75	85.75
11/10/2000	86	86	84	84
11/13/2000	84.25	85.6	82.4	82.6
11/14/2000	82	82	81.6	81.6
11/15/2000	82	82	81.6	81.6
11/16/2000	80.85	80.85	80	80
11/20/2000	80	80	80	80
11/21/2000	78.6	78.6	78	78
11/22/2000	77.4	79.4	77.4	78
11/23/2000	77	78.6	71.2	77.2
11/27/2000	77	78.6	77	77
11/29/2000	77.8	79	76.5	77
11/30/2000	77.8	77.8	76	76.8
12/01/2000	77.8	77.8	76	77.6
12/04/2000	77.35	78.4	77.2	77.6
12/05/2000	78.6	79	77.4	78.6
12/06/2000	79.3	81	78.4	79.4
12/07/2000	81	83	79	81
12/08/2000	82	84.4	82	84.4
12/11/2000	84.4	86	84.4	85
12/12/2000	87.6	88.6	86.2	87
12/13/2000	87.2	88.8	87	87
12/14/2000	87	88.75	87	87.2
12/15/2000	87.6	89	87.4	88
12/18/2000	88	90	88	90
12/19/2000	90	90	89.6	90
12/20/2000	90	91	89.6	90
12/21/2000	90	90	88	88.63
12/27/2000	90	90	88.6	88.6
12/29/2000	90	90	88	88.4

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2000 Historical Chart

Average

Low

High