ANTO.L: Antofagasta plc Historical Data

2006 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 442.2942

CLOSE 442.3181

Low

LOW 346.8

High

HIGH 546.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	376	386.6	375.8	382.2
01/04/2006	383.6	390.2	383.2	390
01/05/2006	390.8	393.4	367.8	382
01/06/2006	384.8	392.4	376	379
01/09/2006	378	382.2	374.8	380.6
01/10/2006	382.6	382.6	360.2	360.8
01/11/2006	361	369.8	360	369.6
01/12/2006	373.2	374.6	365.8	369
01/13/2006	371.6	373.4	365	368.8
01/16/2006	379	379	366	372.8
01/17/2006	369	374.2	368.2	373
01/18/2006	370.4	378	363.4	373.4
01/19/2006	375	386	375	383
01/20/2006	382	391.6	376.8	378
01/23/2006	376.6	380.4	371	379
01/24/2006	380.6	385.2	378.8	383
01/25/2006	386.8	414.2	385.8	410.4
01/26/2006	413.2	420	407.2	408.6
01/27/2006	412.8	415.4	407.6	410.4
01/30/2006	413.4	416.8	408.4	416
01/31/2006	417.8	417.8	404.4	407.4
02/01/2006	408.2	417.2	402	413.8
02/02/2006	418	420.6	412	414.6
02/03/2006	419	419	407	412.2
02/06/2006	412.2	432.6	410	417
02/07/2006	420	423.4	414	415.8
02/08/2006	400	407.8	393.2	402.6
02/09/2006	404.4	416.6	404.4	414.4
02/10/2006	408.6	418	392	398
02/13/2006	397	397.2	387	394.8
02/14/2006	398.8	401	392.8	397.8
02/15/2006	400	411.2	399.8	402.2
02/16/2006	402.2	410	402.2	407
02/17/2006	407	436.4	403	423
02/20/2006	420.4	432	420	428
02/21/2006	430.4	435.2	427.4	431.4
02/22/2006	438	438	431.8	433
02/23/2006	434	436.8	422.4	424.4
02/24/2006	427.6	428.2	405.6	416.6
02/27/2006	419	425.8	417	419.6
02/28/2006	417.2	419.8	409.2	411
03/01/2006	409	418	406.6	414.6
03/02/2006	413	423	413	419
03/03/2006	419	425.2	415.8	418.8
03/06/2006	420.2	425.6	418.4	420.6
03/07/2006	415	415.4	401.6	404.2
03/08/2006	402	402.2	379	391.4
03/09/2006	395.2	400.8	386	394.8
03/10/2006	395	404	386.2	404
03/13/2006	407.2	407.6	393.4	396.4
03/14/2006	395.4	398.4	386.8	392.8
03/15/2006	396	422.2	395.8	413
03/16/2006	412.4	415.2	398.4	405.6
03/17/2006	404.4	410.6	403	405.6
03/20/2006	410	424	409.2	411.4
03/21/2006	411.4	411.4	406	408.6
03/22/2006	405.8	408.8	401.2	407
03/23/2006	409.2	418.6	405.4	415
03/24/2006	415	424.6	407.6	421
03/27/2006	423.6	428.4	412.4	413.8
03/28/2006	415.6	417.8	404.2	412.2
03/29/2006	413.2	415.2	401.8	411.6
03/30/2006	414.6	435	413.6	432
03/31/2006	430	435.6	426.2	427.4
04/03/2006	431	439.2	431	437.4
04/04/2006	437.4	443	426.4	441.4
04/05/2006	440	465	440	462.2
04/06/2006	464.6	466	452.8	463.2
04/07/2006	465.2	465.2	447.2	450.6
04/10/2006	452	465.8	452	465.8
04/11/2006	470	484.6	470	472.8
04/12/2006	470.4	470.4	453.8	460.8
04/13/2006	462.6	469.2	459	464.4
04/18/2006	470.2	487.2	465.4	483.2
04/19/2006	489	496.6	478.4	482
04/20/2006	486	491.2	464.4	469.6
04/21/2006	469	495	466.8	493.6
04/24/2006	495.6	503.8	489.2	491.4
04/25/2006	491.2	497	486.6	490
04/26/2006	491	530	491	493.6
04/27/2006	491.6	491.6	447.8	471.6
04/28/2006	468.8	477	460.4	470.8
05/02/2006	470.2	491	470.2	488
05/03/2006	489.6	494.4	475.6	476.6
05/04/2006	478	492.4	470	491.2
05/05/2006	493.6	514.2	492.2	508.8
05/08/2006	513	525.2	498	504.8
05/09/2006	503.8	526.4	494.8	507.8
05/10/2006	502	513.4	496.6	505
05/11/2006	508.2	521.2	508.2	510.6
05/12/2006	510	510	486.8	488.4
05/15/2006	470	478	443.8	454.6
05/16/2006	455	455.4	435.6	445.6
05/17/2006	447.4	464.8	421.8	426.6
05/18/2006	423.6	440	407	418.4
05/19/2006	416	431.8	403.4	407.8
05/22/2006	400	400	371.4	377.8
05/23/2006	378.2	418	378.2	414.4
05/24/2006	408.2	433.8	391	399
05/25/2006	395	415.8	395	413.6
05/26/2006	419.8	435.4	417.8	426.4
05/30/2006	424.2	429.4	410.2	413
05/31/2006	394.8	419.4	394.8	417
06/01/2006	418.2	418.2	397.8	407.8
06/02/2006	419.8	419.8	408.2	414.2
06/05/2006	418	419.4	405.8	409.8
06/06/2006	399	399	381	391.8
06/07/2006	392	399.6	375.6	390.4
06/08/2006	379	385.6	362.6	369.2
06/09/2006	378	386.8	373.8	378.4
06/12/2006	378	387.6	370.6	382.2
06/13/2006	371.2	376.6	349.6	361.6
06/14/2006	363.6	376.2	346.8	360
06/15/2006	364	386.4	364	385.2
06/16/2006	392	407	376	379.2
06/19/2006	387	405	381	385
06/20/2006	379	390	376	389
06/21/2006	388	403	386	397
06/22/2006	404	419	390	396
06/23/2006	399	405	390	400
06/26/2006	404	411	402	406
06/27/2006	411	415	398	400
06/28/2006	400	402	390	395
06/29/2006	399.5	417	397	414.75
06/30/2006	425	433.5	417	418
07/03/2006	420.5	433	416	423.25
07/04/2006	425.5	425.5	418.75	420.75
07/05/2006	419.25	425	412	415
07/06/2006	418.25	428	413.5	425
07/07/2006	426.75	444	425	437
07/10/2006	435	445	430.5	433
07/11/2006	434.25	442	429.25	432.75
07/12/2006	434.25	447	434.25	445.5
07/13/2006	441.5	446	424.5	428.75
07/14/2006	416	435	411	418.75
07/17/2006	410	420	401.5	405
07/18/2006	402.75	407.75	391.25	396
07/19/2006	396.25	415	392.5	413
07/20/2006	416.75	423	408	409
07/21/2006	407	409	388	389.5
07/24/2006	392.25	392.25	383.25	390.75
07/25/2006	393.5	403	392	397
07/26/2006	399.25	406.75	396.5	397.5
07/27/2006	403	417	398.5	416.5
07/28/2006	412.5	421	407.75	418.25
07/31/2006	420.5	424	413	418.25
08/01/2006	417	428.75	413	417.75
08/02/2006	421.5	424	415	422.5
08/03/2006	428	430	415	419.25
08/04/2006	423.25	428	418.5	423.5
08/07/2006	417	425.75	417	421
08/08/2006	429.25	429.5	416.25	417
08/09/2006	415.5	424.25	402	422.5
08/10/2006	421	426	410	424
08/11/2006	426.75	430.25	421.75	424.75
08/14/2006	430	430	421.25	425.75
08/15/2006	426	427	414.5	424.25
08/16/2006	423	433	422	431
08/17/2006	430.25	440.75	430.25	434.75
08/18/2006	434.75	445	430	431
08/21/2006	429	438.5	429	435.75
08/22/2006	437.75	445	437	438
08/23/2006	440.25	447	429.25	436
08/24/2006	434.75	438.75	428	430
08/25/2006	429.5	436	426.5	433
08/29/2006	440	447	436.25	442
08/30/2006	444.5	451.25	436	447.5
08/31/2006	450.75	471	447.5	465.5
09/01/2006	464.75	476.75	462.5	474.5
09/04/2006	474.5	486.75	471	486.25
09/05/2006	484	491	478	488.5
09/06/2006	489.5	492	478	479.75
09/07/2006	480	480	469.75	470.75
09/08/2006	472	475.25	459	461
09/11/2006	457	460.5	443.5	448
09/12/2006	445.5	449.25	435.75	446.25
09/13/2006	449.75	453	444	449.75
09/14/2006	449.5	463	449.5	454.75
09/15/2006	453	453	437.25	440.5
09/18/2006	443	450.5	438	448
09/19/2006	449	452	437.75	438.25
09/20/2006	435	439	424.75	435.25
09/21/2006	438	445.5	435	443.25
09/22/2006	439.25	446	433.5	435.75
09/25/2006	439.25	440.5	416	420.25
09/26/2006	424.25	434.25	421.25	433.5
09/27/2006	436.75	454.5	436.75	448.5
09/28/2006	448.75	460.5	448.75	455.75
09/29/2006	462.75	469.75	454.25	458
10/02/2006	466	467	458	464.5
10/03/2006	461.75	464.5	445.5	449
10/04/2006	448.25	456.25	437.75	451
10/05/2006	457.25	463.75	455	463.25
10/06/2006	460.75	467.5	453.5	458.5
10/09/2006	459.5	481.25	458.5	475
10/10/2006	478.5	484	473	482.5
10/11/2006	483.75	483.75	475	481
10/12/2006	483	493.75	481	493
10/13/2006	491.25	500.5	489.75	499.75
10/16/2006	502.75	507.25	498.5	504.75
10/17/2006	508.25	509.5	492.25	495
10/18/2006	501	506.5	498	504.5
10/19/2006	500	513.5	498.25	512
10/20/2006	517.75	523.25	508	513
10/23/2006	518.25	521	508.5	513
10/24/2006	515.5	519.5	507.25	513.75
10/25/2006	516	519.75	511.25	516.75
10/26/2006	516	524	515.5	516
10/27/2006	517.25	519.75	507.25	513.75
10/30/2006	511	512.25	505	507.75
10/31/2006	509	518	504	507
11/01/2006	505	519	505	516
11/02/2006	512	513	503	509.25
11/03/2006	512.75	514.5	505	507.75
11/06/2006	511.5	528.5	509	528.5
11/07/2006	525.5	534	520.5	530.5
11/08/2006	525.5	528	517.75	523
11/09/2006	526	526	513.5	520.75
11/10/2006	518.5	525	494.75	494.75
11/13/2006	485	494.5	461	468.25
11/14/2006	470	475.75	464.5	468
11/15/2006	474.5	477	464	472
11/16/2006	471	481	470	479.5
11/17/2006	477.25	477.25	436	457.75
11/20/2006	459.75	493	459.75	476.5
11/21/2006	472	480.75	471.75	473
11/22/2006	479.75	493	475.5	479.5
11/23/2006	484.5	485	465.75	474.25
11/24/2006	475.75	478.75	465.5	475
11/27/2006	476	482	466.25	467
11/28/2006	469.25	473.5	460	462.75
11/29/2006	469.75	477	459.5	469.25
11/30/2006	466	486.25	466	479.75
12/01/2006	487.5	495.5	481	495
12/04/2006	497.5	507	492.25	506.75
12/05/2006	506.5	535	505.5	530
12/06/2006	535	538.25	522	531
12/07/2006	526	546.25	523	540.25
12/08/2006	527.25	529	511.75	517.5
12/11/2006	518.75	527	514	519
12/12/2006	517.75	522.5	507.75	519.75
12/13/2006	511.75	518.5	506.5	513.91
12/14/2006	523	534	517	529.5
12/15/2006	529	532	523	523.5
12/18/2006	518	531	518	526
12/19/2006	521.5	525	516	519.5
12/20/2006	520.5	525	508	513.92
12/21/2006	507	508	495	496.5
12/22/2006	492.5	499.5	486	497.5
12/27/2006	495.5	503.5	494.5	500.24
12/28/2006	506.5	514	501	508.5
12/29/2006	508.5	511	506	509

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2006 Historical Chart

Average

Low

High