ANTO.L: Antofagasta plc Historical Data

2001 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 96.162

CLOSE 96.287

Low

LOW 83

High

HIGH 110.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	88	89.6	88	88.8
01/03/2001	89.4	89.4	88	88.51
01/05/2001	88.4	88.73	88.4	88.73
01/08/2001	87.8	87.8	87.8	87.8
01/09/2001	88	88	87.2	87.2
01/10/2001	86.6	87.8	86.6	86.6
01/12/2001	86.6	86.6	86.6	86.6
01/15/2001	85.6	86.2	85.6	86.2
01/16/2001	85.6	86.75	85.45	86.6
01/17/2001	85.2	85.2	85.2	85.2
01/18/2001	85.4	85.4	84	84.27
01/29/2001	83.2	84	83.2	83.8
01/30/2001	83.8	87.6	83.8	83.8
01/31/2001	88	88	87.2	87.2
02/01/2001	89	93	89	90.13
02/02/2001	91.65	93.2	91.4	92.2
02/12/2001	92.5	93.6	92	92.5
02/20/2001	94	97	94	96
02/21/2001	97.25	98.76	97	97
02/22/2001	97.6	99.4	97.6	98.27
02/23/2001	99.4	100.2	98.8	99.3
02/26/2001	99.4	100.75	98.6	99.4
03/01/2001	100	100	95.6	96.3
03/05/2001	95.6	95.8	95	95.6
03/06/2001	99.4	103.4	99.4	103.4
03/07/2001	103.75	106.4	103.4	106
03/08/2001	105.72	107.05	105	106.42
03/09/2001	106.4	107.8	106	106.6
03/12/2001	105	106	103.4	104.6
03/13/2001	103	103	99.4	102.8
03/14/2001	99.4	100.8	97.6	97.6
03/19/2001	99	99.7	98	99.2
03/20/2001	98.4	98.7	96.2	97.2
03/22/2001	96.7	97.8	96.4	97.8
03/23/2001	97	98.6	97	98
03/26/2001	98.8	100.4	98	99.2
03/27/2001	101.2	101.2	99.85	100.6
03/28/2001	101.36	101.6	100.6	101.6
03/30/2001	100.4	101.6	100.4	101
04/02/2001	100.4	100.4	96.7	97.08
04/03/2001	96.8	97.4	96.4	96.4
04/04/2001	97.45	97.45	96.4	96.4
04/09/2001	97	98	97	98
04/10/2001	96.8	98.2	96.8	98
04/11/2001	98	98	97.2	97.2
04/12/2001	96.8	96.95	96.75	96.95
04/17/2001	97.2	97.4	96.4	97
04/19/2001	97.1	97.1	95	95
04/20/2001	96	96.2	95	96.2
04/23/2001	96.25	97	95.4	95.4
04/24/2001	95.4	97.9	95.4	95.4
04/25/2001	97.4	97.4	95	96
04/26/2001	96.76	96.76	95.4	95.4
04/27/2001	95.4	98	95.4	97
04/30/2001	97.8	102.6	96.4	102
05/01/2001	97.8	102.4	97.8	100.4
05/02/2001	97.9	98.85	97.6	97.6
05/04/2001	97.6	101.5	97.2	98
05/08/2001	98.4	101.5	96.6	96.6
05/09/2001	97.4	99	97.4	99
05/10/2001	96.8	98.36	96.8	96.8
05/11/2001	96.8	101.5	96.6	101.5
05/14/2001	98.35	98.4	98	98.4
05/15/2001	99.6	101.4	98.4	101.39
05/16/2001	102.4	103.4	101.85	103.4
05/17/2001	102.8	106	102	102
05/18/2001	103.4	105	102.2	104.6
05/21/2001	104.75	108.76	103	107
05/22/2001	108.8	109	107	108
05/24/2001	107	108.4	107	107
05/25/2001	107	109.2	107	109.2
05/30/2001	108	108.6	106	106
05/31/2001	105.4	105.4	104	104.25
06/01/2001	103	104	103	103
06/04/2001	103	104.6	102.95	102.95
06/05/2001	103	103	100	100.97
06/06/2001	102	103.6	101.24	103.6
06/07/2001	103	106	103	104.4
06/08/2001	105	105.75	104	104
06/11/2001	103.4	104.6	101	101.25
06/12/2001	100.3	100.75	98.6	100
06/13/2001	99.4	99.45	94.6	99.45
06/15/2001	94.24	95.8	94.24	95.6
06/18/2001	95.2	96	94	95.65
06/20/2001	93.4	93.4	91.6	92.25
06/21/2001	91.6	92.9	91.6	92.4
06/22/2001	91.88	92	91	91.75
06/26/2001	91.8	92	90.6	91.85
06/27/2001	91.6	91.8	90.8	91.2
06/29/2001	92.6	94	92.6	93.6
07/02/2001	95	97.1	93.9	97.1
07/03/2001	98.6	98.8	97.91	98
07/04/2001	99.2	99.6	98.5	99.6
07/06/2001	98.24	98.24	95	95.25
07/09/2001	95.15	95.15	93	93.75
07/10/2001	92	92	89.95	89.95
07/12/2001	90.8	91	89.36	89.36
07/16/2001	90.4	90.6	90.2	90.45
07/17/2001	90.4	90.6	88.6	88.6
07/18/2001	88.4	88.6	87	87
07/19/2001	86.85	88	86	86.65
07/20/2001	86.4	87.4	86.4	86.4
07/24/2001	86.8	86.8	86.16	86.16
07/25/2001	86	86.6	85.4	85.6
07/26/2001	85.4	85.6	84.36	84.36
07/31/2001	87	89	87	88.85
08/01/2001	89	89.4	88.4	89
08/02/2001	90.35	90.35	89.6	89.6
08/07/2001	89	89	89	89
08/08/2001	90.36	90.6	89.6	89.6
08/09/2001	89.55	89.55	89	89
08/10/2001	90.15	93	89.95	89.95
08/13/2001	92	96.6	91.95	91.95
08/14/2001	97.76	98	96.35	96.35
08/15/2001	99	99.8	98.45	99.6
08/16/2001	102.2	102.4	99.6	101.35
08/17/2001	99.44	99.44	96.4	96.4
08/20/2001	97	99	97	99
08/21/2001	99.1	105	99.1	102.14
08/22/2001	103	107	103	106.21
08/23/2001	106	106	103	103.37
08/24/2001	104.6	104.6	102	104.05
08/29/2001	102	102	100	101.05
08/30/2001	99.6	100.6	99.4	100.45
08/31/2001	99.4	100	99	100
09/03/2001	100	101	99.28	100.05
09/04/2001	101.6	102.4	99	100.65
09/05/2001	99.25	101.6	99.24	101.6
09/06/2001	101.75	103.1	101.2	101.85
09/07/2001	102.2	102.8	101.6	101.6
09/10/2001	101	102.2	101	101.6
09/11/2001	101.6	101.8	100	100
09/12/2001	95	97.6	95	95.35
09/13/2001	98.6	100	98.35	98.35
09/14/2001	99	100.4	98.4	100.4
09/17/2001	99.2	99.8	97.8	99.15
09/18/2001	99.6	99.6	96	98.35
09/19/2001	96.4	96.4	93.4	95.35
09/20/2001	94.8	94.8	85.4	93.35
09/21/2001	83.25	88.8	83	85
09/24/2001	88.4	88.4	83.2	84.17
09/25/2001	84.45	84.8	83.2	84.8
09/26/2001	84.8	88.4	83.4	88
09/27/2001	88.25	88.25	85	86.4
09/28/2001	85	86.2	85	86
10/01/2001	86	86.4	85.2	85.5
10/02/2001	86.4	88	86.4	88
10/03/2001	86.4	90	86.4	90
10/04/2001	90	92	90	90.4
10/05/2001	91.4	93	91.4	93
10/09/2001	92.6	93.6	92.4	93.6
10/10/2001	93	93	92	92.53
10/12/2001	91.4	92.4	91.4	92.4
10/15/2001	90.8	92.4	90.6	91.8
10/17/2001	90.4	91.85	89	89
10/18/2001	88.4	89	87.65	89
10/19/2001	88	88	87.4	87.4
10/22/2001	87.8	88.75	86.6	86.6
10/23/2001	87.2	87.57	86.25	87.57
10/24/2001	86.4	87.8	86.25	86.6
10/25/2001	86.4	86.4	85	85
10/29/2001	85.8	86	85	85.95
10/30/2001	85.8	86	84.6	84.6
10/31/2001	85.3	86	85	86
11/01/2001	86	87	86	87
11/05/2001	86.92	87.8	86.7	87
11/06/2001	89	94	89	93.6
11/07/2001	93.2	93.6	92.2	92.2
11/08/2001	92.8	94	92.6	94
11/09/2001	95	95.6	94	94.25
11/12/2001	95	97	95	95.4
11/13/2001	96	97	95.6	96
11/14/2001	97.4	102.6	96.25	97.4
11/15/2001	102.6	104.4	102.45	103.8
11/16/2001	103.8	103.8	101.8	102
11/19/2001	101.2	102	100.4	101.15
11/20/2001	100.4	101.4	100.4	101
11/21/2001	101.6	101.85	100.8	101.4
11/22/2001	101.8	101.8	100.95	100.95
11/23/2001	101.5	101.8	101.5	101.6
11/26/2001	101.6	104.2	101.6	104.2
11/27/2001	101.6	104.6	101.6	102.6
11/28/2001	102.4	104.2	101.2	102
11/30/2001	101.25	103.6	101.25	103.6
12/03/2001	102.6	103.6	101.6	103
12/04/2001	103	103.4	103	103
12/05/2001	103.8	104.4	103	104.4
12/06/2001	104.8	108.4	104.8	108.4
12/07/2001	109	110	108.6	110
12/10/2001	109.85	110.05	108.3	110.05
12/11/2001	108	109.75	108	109.65
12/12/2001	108.2	110	108	109
12/13/2001	108.8	109	106.6	108.65
12/18/2001	106.6	108	106.6	106.8
12/19/2001	106.29	106.6	105.4	106.6
12/27/2001	105.4	106.6	105.4	105.4
12/31/2001	106	106	105.8	105.8

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2001 Historical Chart

Average

Low

High