ANTO.L: Antofagasta plc Historical Data

2002 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 112.5267

CLOSE 112.5549

Low

LOW 93.6

High

HIGH 130.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	105.4	105.4	105	105
01/03/2002	104.15	105.4	104	105.4
01/04/2002	104.2	106	104	105.4
01/07/2002	104.6	107	104.6	106
01/08/2002	105.4	107	105.4	106.4
01/09/2002	107	107.8	106.7	106.7
01/10/2002	106.7	108	106.7	108
01/11/2002	106.7	109	106.7	108.4
01/14/2002	109.8	110.31	108.6	108.6
01/15/2002	109.2	110.8	109.2	110.44
01/16/2002	111	111	110.2	111
01/17/2002	109.4	110.8	109.4	109.6
01/18/2002	109.6	110	109.4	110
01/21/2002	109.2	110.4	107.7	107.7
01/22/2002	109.6	109.6	109.6	109.6
01/23/2002	108.2	108.6	108	108.4
01/24/2002	108	108.2	107	107.2
01/25/2002	106.8	107.6	106.6	107
01/28/2002	108	108.2	105.5	105.5
01/29/2002	108	108	107.5	107.5
01/30/2002	108.4	109.4	105.7	105.7
01/31/2002	109	110.2	108.4	108.5
02/01/2002	112	112	110.4	110.4
02/04/2002	110.8	111.4	110.4	110.4
02/05/2002	110.2	111.6	110.2	111.6
02/06/2002	111.8	113	110.7	112.6
02/07/2002	111	112.75	111	112
02/08/2002	112.75	113	111.95	112.88
02/11/2002	113	113	112.2	112.2
02/12/2002	113.4	114	113	113.6
02/13/2002	114	115.4	113.4	115.4
02/14/2002	116	123.4	116	123
02/15/2002	122	123.4	122	123
02/18/2002	123	123	121.6	122.8
02/19/2002	122.2	122.8	121.65	121.65
02/20/2002	121.6	122.6	121.6	122.4
02/21/2002	122	122.4	121.6	122.39
02/22/2002	122	122	121.6	121.6
02/25/2002	122	122	121.6	121.6
02/26/2002	121.7	122	121.6	121.6
02/27/2002	121.6	122	121.6	121.92
02/28/2002	122	123.12	122	123
03/01/2002	122.9	123	121.8	121.88
03/04/2002	122.4	123	121.8	122.4
03/05/2002	125	125	122.6	123
03/06/2002	124.24	126	124	124
03/07/2002	126.75	127	125.2	126.8
03/08/2002	125.4	127	125.4	126.6
03/11/2002	125.6	127	125	126.6
03/12/2002	126	127	126	126.6
03/13/2002	125.25	127	125.25	126
03/14/2002	125	126	125	125
03/15/2002	124.6	126.16	124.2	124.2
03/18/2002	124.4	125.8	124.2	125.8
03/19/2002	125.8	125.8	124.4	125.8
03/20/2002	125.1	125.76	124.4	124.6
03/21/2002	124.2	125.8	124.2	124.6
03/22/2002	124.4	126	124.4	126
03/25/2002	124.4	125.8	124.2	125.1
03/26/2002	124.4	125.18	124.2	124.2
03/27/2002	124.41	125	124.4	124.86
03/28/2002	124.43	125.6	123.5	123.5
04/02/2002	124	124.6	123.4	123.8
04/03/2002	124.6	124.6	123.6	123.6
04/04/2002	123.6	124.6	123.4	123.4
04/05/2002	123.6	124.6	123.4	124.6
04/08/2002	123.4	124.6	123.4	124
04/09/2002	124.6	124.6	123.6	124
04/10/2002	124.6	124.6	123.6	124
04/11/2002	124	124.6	124	124
04/12/2002	124	124.6	123.6	124
04/15/2002	123.6	124.2	123.6	124.2
04/16/2002	123.6	124.4	123.42	124
04/17/2002	123.4	124.4	123.4	124.4
04/18/2002	124	124.6	123.6	124
04/19/2002	124.6	124.6	123.9	124.4
04/22/2002	123.6	123.6	123.4	123.6
04/23/2002	124	124	123.7	123.7
04/24/2002	123.6	124	121	121
04/25/2002	121.7	122.4	121	121.6
04/26/2002	121	121	118	118.4
04/29/2002	118.8	118.8	118	118.8
04/30/2002	118.75	118.75	115	115
05/01/2002	115.6	115.6	115	115
05/02/2002	116.37	116.37	115.18	116.37
05/03/2002	115	115.8	114.6	115.6
05/07/2002	115.6	116	114.4	116
05/08/2002	113.7	117.6	113.59	117.6
05/09/2002	117.1	118.4	117	118.4
05/10/2002	118.2	118.2	118	118.2
05/13/2002	117.4	117.4	117.2	117.2
05/14/2002	117	118.25	117	117.6
05/15/2002	117.4	117.82	117.25	117.4
05/16/2002	117.7	118.4	117	117.44
05/17/2002	117.6	117.6	117	117
05/20/2002	117	118	117	117
05/21/2002	117.7	117.75	117	117
05/22/2002	116	117.2	116	116.7
05/23/2002	116	117	116	116.15
05/24/2002	116	117.4	116	117.4
05/27/2002	117	117	116.52	116.52
05/28/2002	117	117.4	116.4	117.4
05/29/2002	116.65	118	116.65	118
05/30/2002	116.6	117.6	116.4	116.6
05/31/2002	116.8	118.4	116.8	118.4
06/05/2002	117	120	116.64	120
06/06/2002	120	125	120	124
06/07/2002	124	125	123	124
06/10/2002	126	128	126	128
06/11/2002	128	130	127.6	129.6
06/12/2002	130.4	130.4	127.4	127.4
06/13/2002	127.6	128	126.6	126.6
06/14/2002	126	126	125	125.25
06/17/2002	125.2	125.8	125.17	125.17
06/18/2002	125.3	125.3	123.4	123.4
06/19/2002	122.6	123.6	122	122
06/20/2002	123.4	124	122	122
06/21/2002	123.6	124	122.6	124
06/24/2002	123.75	123.75	123	123
06/25/2002	122.4	122.75	122	122
06/26/2002	120	121	120	120.8
06/27/2002	120	120	119.6	119.6
06/28/2002	120.6	120.6	119	119.4
07/01/2002	119	119.4	118	118
07/02/2002	117	117.82	117	117.58
07/03/2002	117.8	117.8	116.4	117
07/04/2002	118.16	118.16	118.16	118.16
07/05/2002	116.65	118.4	116.65	118.2
07/08/2002	116.8	117.2	116.4	117.2
07/09/2002	116	117.02	116	116.78
07/10/2002	117.4	117.4	116.4	116.6
07/11/2002	115	116	113.4	113.4
07/12/2002	114.4	114.4	113.4	113.65
07/15/2002	113.9	113.9	107	107
07/16/2002	108	108	105.4	107
07/17/2002	107.6	107.6	106.6	107.4
07/18/2002	107.6	107.6	105.4	105.4
07/19/2002	105.6	106.4	105.4	105.55
07/22/2002	106	106	106	106
07/23/2002	105.6	105.6	105	105
07/24/2002	104	104	100	100.6
07/25/2002	103.6	103.6	102.8	103.2
07/26/2002	103.2	103.8	102.8	103.4
07/29/2002	102.4	103.6	102.4	102.4
07/30/2002	102.5	102.6	101	102.6
07/31/2002	101	101	100.6	101
08/01/2002	101.8	102	101	101
08/02/2002	101.6	101.6	100	100
08/05/2002	99.4	100	99.4	99.6
08/06/2002	98	98	94	95
08/07/2002	95	95	94.2	94.41
08/08/2002	95.4	96.6	95	96.4
08/09/2002	96.4	97	95	96.6
08/12/2002	95.8	95.8	95.8	95.8
08/13/2002	95.8	95.8	95.8	95.8
08/14/2002	96.8	96.8	95.4	96.17
08/15/2002	96.6	96.65	96.4	96.6
08/16/2002	96.4	97	96.4	97
08/19/2002	97	97	96.88	96.88
08/20/2002	95.4	97.4	95.4	97
08/21/2002	97.76	98	97.76	98
08/22/2002	97.75	102	97.75	101
08/23/2002	102	102.8	101.1	101.1
08/27/2002	103	111	102	109
08/28/2002	109.4	109.4	107.4	108
08/29/2002	108.7	109	108.2	108.2
08/30/2002	109	109	109	109
09/02/2002	107.4	109	107.4	108.09
09/03/2002	110	113.85	110	113.3
09/04/2002	113.6	113.75	112.8	112.8
09/05/2002	112.6	113.8	112.6	112.9
09/06/2002	112.9	113	112.2	112.2
09/09/2002	112.2	113.2	111.6	112
09/10/2002	111.4	112.6	110.4	111.76
09/11/2002	109	109.8	107.35	108.3
09/12/2002	106.4	106.8	105.4	105.4
09/13/2002	104	104.8	104	104.8
09/16/2002	103.8	105	103.8	104
09/17/2002	103.8	105	103.8	104
09/18/2002	104	104.25	104	104.25
09/19/2002	102.84	103.6	102.84	103.6
09/20/2002	102.6	102.6	102.6	102.6
09/23/2002	102.2	103.4	102.2	103.4
09/24/2002	102.4	103.6	102.4	103
09/25/2002	103.6	103.6	103.6	103.6
09/26/2002	104	104	102.4	102.4
09/27/2002	102.4	102.6	102.4	102.6
09/30/2002	102.9	103.65	102.4	102.4
10/01/2002	101	101	95	98.54
10/02/2002	98.6	102	97	99.35
10/03/2002	98.4	99	95.6	96.65
10/04/2002	97	98.6	96	97
10/07/2002	97.4	97.4	93.6	94
10/08/2002	95.6	100.6	95.6	98.6
10/09/2002	99	99	98	98
10/10/2002	98	98	95.4	95.4
10/11/2002	97.4	98	97	98
10/14/2002	98	99.6	97.6	99.6
10/15/2002	99.6	100	98.24	100
10/16/2002	101	101.6	100	101.6
10/17/2002	102	103.4	99	103.4
10/18/2002	103.6	107.8	103.6	107
10/21/2002	108	108	103	103
10/22/2002	105	108	105	108
10/23/2002	108.6	108.64	106	107.6
10/24/2002	107.6	107.6	105.2	105.4
10/25/2002	104.6	104.75	103.6	104.4
10/28/2002	104.6	104.6	103.8	104
10/29/2002	106	106	103.6	103.6
10/30/2002	102.4	104.25	102	102.6
10/31/2002	105	105	105	105
11/01/2002	106.4	106.4	105	105.8
11/04/2002	107	107.4	106	106
11/05/2002	107	107.4	106	106
11/06/2002	106.99	107.2	106.99	107.2
11/07/2002	105.84	105.84	105.84	105.84
11/08/2002	107.4	107.4	105.87	105.87
11/11/2002	107.4	107.4	105.87	105.87
11/12/2002	105.8	107.4	105.8	106.8
11/13/2002	105.8	107.4	105.8	106.8
11/14/2002	106	107.01	105.4	105.99
11/15/2002	106.9	108	106.9	108
11/18/2002	105.77	106.9	105.77	106
11/19/2002	105.4	105.4	101.37	102.6
11/20/2002	103.6	103.6	101.6	102.5
11/21/2002	103	105	103	103.31
11/22/2002	106	108	105	108
11/25/2002	110	111	108	108.4
11/26/2002	108	109.61	108	108
11/27/2002	108.4	109.11	108.4	108.4
11/28/2002	108	112.6	108	110.4
11/29/2002	112.2	112.2	111	111
12/02/2002	110.17	112	109.97	112
12/03/2002	110.17	112	109.97	112
12/04/2002	109.6	110.1	109.6	110.1
12/05/2002	112	112	110	111.8
12/06/2002	111.5	112.21	109.8	111.2
12/09/2002	110.6	112.1	110.54	112
12/10/2002	111.6	113	110.54	112.5
12/11/2002	114	115.6	113	114
12/12/2002	114.4	116.55	114.4	115.6
12/13/2002	114.37	116.41	114.37	115.5
12/16/2002	114.4	117	114.4	116
12/17/2002	117.2	118	115.4	115.4
12/18/2002	118	119	116	116
12/19/2002	118	121.64	118	119.59
12/20/2002	122	124	121	123.63
12/23/2002	122.4	123.2	122.4	123.2
12/24/2002	123.2	124	123.2	123.6
12/27/2002	123.6	124	123.6	123.8
12/30/2002	124.37	127	124.37	127
12/31/2002	125.2	125.2	125	125

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2002 Historical Chart

Average

Low

High