Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Antofagasta plc logo
ANTO.L
Antofagasta plc
13:25:05
4040 £
0.0000 (%0.00)
Previous Close: 4169
Day Low₺4019
Day High₺4165
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ANTO.L: Antofagasta plc Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 586.2303
CLOSE 584.7992

Low

LOW 243.75

High

HIGH 868
DATEOPENHIGHLOWCLOSE
01/02/2008719740707.5712
01/03/2008712727.5700.5717
01/04/2008716.5731679688
01/07/2008681.5698.5657668.5
01/08/2008676.5688669.5672
01/09/2008664.5677.5642.5645
01/10/2008655662.5637644.5
01/11/2008644.5657623651.5
01/14/2008646.5669.5637665
01/15/2008664673632.5632.5
01/16/2008622630.5578.5589.5
01/17/2008601606570.5583.5
01/18/2008585.5615.5575602.5
01/21/2008588604.5570578
01/22/2008565.5605.5528.5601.5
01/23/2008611612559.5582.5
01/24/2008606.5647600632.5
01/25/2008640667.5640652
01/28/2008636640614627.5
01/29/2008636.5669.5633.5669.5
01/30/2008663.5667.5650656
01/31/2008650674.5636652.5
02/01/2008739782.5672700
02/04/2008710721.5705.5710
02/05/2008699719670.5675.5
02/06/2008662690.5640.5674
02/07/2008674.5686657.5680
02/08/2008691726.5688722.5
02/11/2008701.5747701.5727
02/12/2008737767.5729760
02/13/2008758.5773736764
02/14/2008763.5781.5755772
02/15/2008771783740.5758
02/18/2008759.5790759.5785
02/19/2008777840.5772826
02/20/2008809.5848804828.5
02/21/2008841868835.5845
02/22/2008835.5842.5808820
02/25/2008830843.5785800
02/26/2008801825785.5821
02/27/2008822837807.5833.5
02/28/2008831.5849821.5840
02/29/2008825.5837.5801812.5
03/03/2008801826792.5818.5
03/04/2008822.5832.5791.5813.5
03/05/2008814.5841.5800837
03/06/2008834.5845823830
03/07/2008809811779786.5
03/10/2008782.5782.5720.5728
03/11/2008705750705724
03/12/2008743776.5728.5760
03/13/2008746759723754
03/14/2008756.5773.5737750
03/17/2008730736.5683.5687
03/18/2008700.5711684700.5
03/19/2008704712664666.5
03/20/2008655656.5618.5622
03/25/2008648649624.5638
03/26/2008633657.5626.5651.5
03/27/2008651.5669649.5657.5
03/28/2008658700656.5675.5
03/31/2008672.5703.5667701
04/01/2008696.5707681690.5
04/02/2008696.5707668705
04/03/2008710728706.5719.5
04/04/2008724750714748.5
04/07/2008757786754781
04/08/2008778778757775
04/09/2008767.5790767.5786
04/10/2008781790.5755.5768
04/11/2008777.5785.5758771.5
04/14/2008765768748750.5
04/15/2008758776.5751767.5
04/16/2008776798773.5798
04/17/2008799.5804783788
04/18/2008790.5802766779
04/21/2008780805778802
04/22/2008794.5830.5794.5830
04/23/2008837.5859831.5851
04/24/2008838.5854796808.5
04/25/2008808.5812.5770.5782
04/28/2008787.5817.5787.5802
04/29/2008794.5811776783
04/30/2008780.5812766802.5
05/01/2008816.5827787792
05/02/2008800.5809.5778.5802.5
05/06/2008806808.5779802
05/07/2008794.5794.5764.5767.5
05/08/2008761810.5760809.5
05/09/2008802807.5772.5777
05/12/2008781792.5751.5766
05/13/2008774776748757.5
05/14/2008765781.5759773.5
05/15/2008772.5793.5759.5790
05/16/2008792.5804.5775.5782
05/19/2008787798.5783.5797
05/20/2008793798.5746761
05/21/2008766.5772743.5746
05/22/2008741.5759.5729732
05/23/2008729.5730693.5693.5
05/27/2008699713.5684686
05/28/2008691.5702.5677697
05/29/2008725725684.5690.5
05/30/2008692.5698.5672689.5
06/02/2008689.5697.5681692.5
06/03/2008688.5695.5678689
06/04/2008687687667.5674.5
06/05/2008674680654.5670
06/06/2008682692667.5667.5
06/09/2008663.5680.5659.5671
06/10/2008667.5677645.5645.5
06/11/2008650653.5603612.5
06/12/2008613.5640.5613.5633
06/13/2008629636617631
06/16/2008633.5652.5626.5652
06/17/2008655.5678.5651655
06/18/2008650658637646.5
06/19/2008641646619635
06/20/2008641.5675.5639.5665
06/23/2008658.5677639645
06/24/2008654.5670.5645656
06/25/2008654.5659.5639653
06/26/2008650.5662645.5648.5
06/27/2008642663642654.5
06/30/2008657670652658
07/01/2008651.5654.5615.5617
07/02/2008613.5621.5568568
07/03/2008564.5607.5545.5604.5
07/04/2008609.5609.5587597
07/07/2008606.5612.5593609.5
07/08/2008595.5598.5567.5574
07/09/2008585.5590570.5576
07/10/2008571594.5566579.5
07/11/2008584.5594.5569576
07/14/2008587592.5577584.5
07/15/2008574575.5544547
07/16/2008548558.5512522.5
07/17/2008535539.5516527.5
07/18/2008532547516.5530.5
07/21/2008528.5552528.5539
07/22/2008532548.5525529.5
07/23/2008540545.5531539
07/24/2008542557515.5518.5
07/25/2008516528498.5504
07/28/2008504540504540
07/29/2008533576528548.5
07/30/2008562570539553.5
07/31/2008550.5593.5550578.5
08/01/2008577582.5545.5547.5
08/04/2008545556500.5503.5
08/05/2008509.5525.5491520
08/06/2008530574530542.5
08/07/2008539.5576539.5566.5
08/08/2008560564.5534539
08/11/2008539.5553.5527.5533
08/12/2008531536.5523528
08/13/2008525.5549.5525.5538
08/14/2008553.5580548.5563.5
08/15/2008564.5564.5532535
08/18/2008535.5547.5532.5536
08/19/2008528.5536519525
08/20/2008534561.5532558.5
08/21/2008550583.5550578.5
08/22/2008583588.5568.5575
08/26/2008570573550570
08/27/2008573.5596567592
08/28/2008594610578607
08/29/2008606.5621.5596.5619.5
09/01/2008614616.5590.5590.5
09/02/2008588588.5566572
09/03/2008568568547.5552.5
09/04/2008556578540.5540.5
09/05/2008539.5559501.5502.5
09/08/2008530540.5524.5531.5
09/09/2008527.5528485494.75
09/10/2008494.5506480488
09/11/2008486510.5483.75493.75
09/12/2008503527.5503527.5
09/15/2008510510.5480.5493.25
09/16/2008490.25490.25445.75458.25
09/17/2008456.75473.75418.75423.25
09/18/2008425448418426.25
09/19/2008460.5521442.25521
09/22/2008531542506520.5
09/23/2008530530485.5491
09/24/2008480495466.5472.25
09/25/2008476481462.75477.25
09/26/2008473.25473.25442.5448.25
09/29/2008443.25443.25395395.75
09/30/2008379.5415.5372400
10/01/2008409414.75373380.5
10/02/2008385.25399349349
10/03/2008346.5388.25319.25380.25
10/06/2008336.25353.5304.5313.75
10/07/2008323.5339307.5329.25
10/08/2008314.5339.75285.75301.5
10/09/2008304.75343.75304.75332
10/10/2008309328.75296.25308.5
10/13/2008320349.75311.5349.5
10/14/2008371.25387.75336341.5
10/15/2008335335282.5290.25
10/16/2008275313.25260290.25
10/17/2008305307.75262.25297.5
10/20/2008311.5327.75281322.75
10/21/2008332.75333.75303.5317.5
10/22/2008305305283.5288.5
10/23/2008281291.75248.5274
10/24/2008266.25277.75243.75276.5
10/27/2008263.25300249.5300
10/28/2008311.75318286.25306
10/29/2008327344.25320337.5
10/30/2008353.25378.75347367.25
10/31/2008366.75386.25351.25379.5
11/03/2008388405.25370396.75
11/04/2008393426375.25416.25
11/05/2008419.75437.75390.75415
11/06/2008395402350.5354.5
11/07/2008357.25376353371.75
11/10/2008400423393.75395
11/11/2008386.5393.25355.25360.5
11/12/2008369370335.25353.25
11/13/2008344.75362.25325.25328.75
11/14/2008353.75364.75335.25339.5
11/17/2008336.5346.25307.5316.75
11/18/2008315346.5307.25345
11/19/2008338.25360.25323324.75
11/20/2008323.75332306.5319
11/21/2008321376.25320.25354.75
11/24/2008361.25432361.25430.75
11/25/2008425.25429387.25401.25
11/26/2008403439.75399.25429.25
11/27/2008429.25470.5414.75462
11/28/2008461.75468.75416.75432
12/01/2008425425396401.75
12/02/2008385.75436.75375.75414.5
12/03/2008410.75426.5387.25405.75
12/04/2008401.5407.75363.25388
12/05/2008370.5381.75355.25370.25
12/08/2008400431386426.75
12/09/2008418.75429.5402.75421.75
12/10/2008427.25476.75424.5456
12/11/2008444.5459.5421.75437.25
12/12/2008415.5430.75402.25423.5
12/15/2008434.25449.25415.75444.25
12/16/2008435.5447.5415.5436
12/17/2008438.25453.5428447
12/18/2008441.5447416.25421.25
12/19/2008413416.25367.75391.25
12/22/2008386.25410.5373.25407.75
12/23/2008407.5424400.75404
12/24/2008398414.5389.75403.5
12/29/2008402424.75402413.75
12/30/2008414.75427.5409.25421.75
12/31/2008414437408.5425.5