ANTO.L: Antofagasta plc Historical Data

2009 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 661.9792

CLOSE 663.6709

Low

LOW 371

High

HIGH 1,003

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	426.5	481	426.5	471.5
01/05/2009	474.25	504	452.25	458
01/06/2009	460	505.5	456.25	494.25
01/07/2009	499.75	502.5	445	453.25
01/08/2009	444	469.25	430.5	460
01/09/2009	456	483.75	440	462
01/12/2009	453.5	453.5	421.5	424.75
01/13/2009	417.75	418.25	393.25	410
01/14/2009	411.75	411.75	371	380.25
01/15/2009	376.25	408.5	372.75	396
01/16/2009	407.25	423.5	405.75	418.5
01/19/2009	420.25	437.75	406.25	416.75
01/20/2009	415	434	404.5	410.75
01/21/2009	406.25	424.75	393.5	417
01/22/2009	426.25	448	418.75	426.5
01/23/2009	424	438.75	399.75	423.75
01/26/2009	422.75	458.25	413.5	452
01/27/2009	447.25	456	428.75	448.5
01/28/2009	452.75	464.5	433	456
01/29/2009	450	452.25	425.75	446.75
01/30/2009	447	449	415	420
02/02/2009	416	419.5	401	407
02/03/2009	413.5	427	397.25	423.25
02/04/2009	431.25	486	425.5	477
02/05/2009	467	487.25	451	479.5
02/06/2009	484.5	502	478.5	498.75
02/09/2009	496.25	501	474.5	493.75
02/10/2009	469	497	464.5	474
02/11/2009	468.75	481.25	458.75	479.75
02/12/2009	478	478	446.5	462.75
02/13/2009	472.75	482.5	458.5	470
02/16/2009	467.25	472	450.25	455.75
02/17/2009	454	454	440.25	450.5
02/18/2009	452.75	458.5	432	447.25
02/19/2009	452.5	464.75	440.5	454.75
02/20/2009	432.25	445	408.5	414.5
02/23/2009	425	430.75	411.5	416
02/24/2009	405.75	418	397	410.5
02/25/2009	422.5	434.75	415	427
02/26/2009	434.5	469.5	427.75	462.25
02/27/2009	451	462.5	414.25	442.25
03/02/2009	427.5	460.75	422.25	437.25
03/03/2009	442	444.75	416.25	419.75
03/04/2009	435	513	435	501.5
03/05/2009	489	510	474.75	486.5
03/06/2009	489	513	477	501.5
03/09/2009	501	514	482.75	502
03/10/2009	500.5	563.5	500.5	530.5
03/11/2009	536	547.5	513	535.5
03/12/2009	515	519	481.25	511
03/13/2009	525	541.5	509	513.5
03/16/2009	516.5	526	505	521.5
03/17/2009	510	528.5	485.75	507.5
03/18/2009	512	523.5	488.5	497.25
03/19/2009	509	548.5	507.5	541.5
03/20/2009	536	564.5	536	549.5
03/23/2009	561	578.5	544	561
03/24/2009	569.5	581.5	501.5	516
03/25/2009	515	524	499	509.5
03/26/2009	516	532.5	511.5	520.5
03/27/2009	518.5	528.5	504.5	516
03/30/2009	504	509	477.25	478.5
03/31/2009	484.75	508.5	481.5	504.5
04/01/2009	490	519	474	509
04/02/2009	524	548	524	541.5
04/03/2009	541	569	532	544
04/06/2009	554	568.5	527.5	531
04/07/2009	537	549.5	515	529
04/08/2009	520.5	536	515	528
04/09/2009	535.5	566	533	557
04/14/2009	557	596	557	590
04/15/2009	579.5	588.5	550	553
04/16/2009	564	575	554	562
04/17/2009	563	567	550.5	561
04/20/2009	562.5	565.5	526.5	531.5
04/21/2009	527	542.5	513.5	529.5
04/22/2009	530.5	545	513	534
04/23/2009	526.5	546	515	533.5
04/24/2009	538.5	562.5	531	558
04/27/2009	547.5	557	535	553.5
04/28/2009	541.5	542.5	521.5	535
04/29/2009	536	557	532.5	553
04/30/2009	559	596	557.5	590
05/01/2009	598	625	589	618
05/05/2009	659.5	677	637	645
05/06/2009	608	616	593.5	603.5
05/07/2009	615.5	620	585	597
05/08/2009	603.5	644	600.5	638.5
05/11/2009	630	632.5	614	620
05/12/2009	617.5	627.5	591.5	598
05/13/2009	598	601.5	552	555
05/14/2009	552	561	533	551.5
05/15/2009	559	592.5	555.5	570.5
05/18/2009	560.5	589.5	548	584.5
05/19/2009	595.5	617	594	605.5
05/20/2009	608	633.5	607	620
05/21/2009	612	612	574.5	576
05/22/2009	570	603	562	591.5
05/26/2009	585.5	600.5	570.5	599
05/27/2009	604.5	614	595.5	598.5
05/28/2009	595	603.5	583	598
05/29/2009	609.5	643	601.5	629
06/01/2009	647	683	643.5	666
06/02/2009	656.5	674	649	670.5
06/03/2009	670.5	679.5	629	639.5
06/04/2009	643	645	610.5	619.5
06/05/2009	640.5	681.5	639	657
06/08/2009	655	658	624.5	643
06/09/2009	649.5	665	642.5	649
06/10/2009	664.5	698	664	679
06/11/2009	679.5	705.5	663.5	703.5
06/12/2009	699.5	700	661	673.5
06/15/2009	669.5	669.5	629	633
06/16/2009	636.5	644.5	622	630
06/17/2009	615.5	616.5	575	589
06/18/2009	594	603	576.5	583
06/19/2009	585	601.5	582	597
06/22/2009	600	600.5	555	555
06/23/2009	556	590	546.5	576.5
06/24/2009	583	598	578	595.5
06/25/2009	593	596.5	576.5	587
06/26/2009	592	603.5	585	589
06/29/2009	588.5	599.5	583	598
06/30/2009	597.5	606	586.5	587.5
07/01/2009	593.5	627	591	624.5
07/02/2009	622.5	631.5	591.5	598.5
07/03/2009	604	614.5	582.5	598.5
07/06/2009	598	599.5	561	566.5
07/07/2009	570	593.5	568.5	577
07/08/2009	578.5	592.5	571	575.5
07/09/2009	584	598	572.5	590.5
07/10/2009	589.5	598	582.5	588
07/13/2009	584.5	590.5	568.5	587
07/14/2009	594	629.5	593.5	625
07/15/2009	626	647.5	623	647.5
07/16/2009	644.5	653	637	649
07/17/2009	658	679	653	671
07/20/2009	675.5	695	670	689.5
07/21/2009	692.5	713.5	683.5	707
07/22/2009	705.5	707.5	683	700
07/23/2009	690	735	686	731.5
07/24/2009	727.5	760.5	718.5	750
07/27/2009	759.5	791.5	736	767.5
07/28/2009	765	772.5	717.5	717.5
07/29/2009	709	723	676	708.5
07/30/2009	723	769.5	713	762.5
07/31/2009	759.5	778	737	757
08/03/2009	762	805.5	760.5	797
08/04/2009	791	800	752.5	762
08/05/2009	762	767	744	754.5
08/06/2009	764.5	764.5	724	726
08/07/2009	720	739.5	704.5	732.5
08/10/2009	730	734.5	712	715.5
08/11/2009	716.5	730.5	695.5	701.5
08/12/2009	700	715	680	712
08/13/2009	723	758	723	746.5
08/14/2009	743.5	781	739.5	742.5
08/17/2009	729	737.5	701.5	711
08/18/2009	716	730.5	709	718
08/19/2009	709.5	720	692	718
08/20/2009	724.5	763.5	724.5	756
08/21/2009	745	784.5	731.5	780.5
08/24/2009	788	818	785.5	814
08/25/2009	790	803	782.5	789.5
08/26/2009	766	793.5	745	752
08/27/2009	758	769.5	737	740.5
08/28/2009	755.5	773.5	750.5	766.5
09/01/2009	756.5	767	727	735.5
09/02/2009	737.5	738	702	711
09/03/2009	717	728	706	711.5
09/04/2009	716	731	713	720
09/07/2009	725	744	725	739
09/08/2009	745.5	770.5	745	763.5
09/09/2009	762	768.5	746	759
09/10/2009	759.5	764	719	734.5
09/11/2009	746	754.5	732.5	735
09/14/2009	722	734	711.5	729
09/15/2009	726	739	715	730
09/16/2009	745	756	732	754
09/17/2009	765.5	780.5	757	775
09/18/2009	766	774	750.5	766
09/21/2009	775	782.5	750	765.5
09/22/2009	772	788.5	769	779
09/23/2009	775.5	797	758	764
09/24/2009	756.5	765	744	750
09/25/2009	750.5	755.5	733	734.5
09/28/2009	731.5	751.5	711.5	751.5
09/29/2009	755	762	742	755.5
09/30/2009	757.5	768.5	750	759.5
10/01/2009	760	767.5	721	723.5
10/02/2009	720	733.5	699.5	720
10/05/2009	734	765	734	746.5
10/06/2009	749	795	749	791
10/07/2009	788.5	803.5	773.5	797.5
10/08/2009	812	837	812	834.5
10/09/2009	826.5	831	805.5	823.5
10/12/2009	828	833.5	813.5	828
10/13/2009	823.5	828	802.5	814
10/14/2009	830.5	849	822	849
10/15/2009	849.5	856	835.5	851
10/16/2009	852	859.5	820.5	830.5
10/19/2009	834.5	852	834.5	849.5
10/20/2009	855.5	862.5	840	849.5
10/21/2009	856.5	870	837	864.5
10/22/2009	854.5	858.5	826.5	845
10/23/2009	852	864.5	846	858
10/26/2009	858	869.5	838	845.5
10/27/2009	844.5	850	824	829
10/28/2009	823	826	784.5	788
10/29/2009	781	826.5	773	821.5
10/30/2009	825.5	836	765	771.5
11/02/2009	765.5	805.5	765.5	794
11/03/2009	783	794.5	760	790.5
11/04/2009	806.5	835	802.5	833
11/05/2009	823	844	812	840
11/06/2009	856.5	866	832	853.5
11/09/2009	854.5	897	852	893
11/10/2009	887.5	893.5	862	870.5
11/11/2009	884	908.5	880	888.5
11/12/2009	888	895.5	872	880
11/13/2009	885.5	885.5	852.5	868
11/16/2009	884	934.5	879	934
11/17/2009	924.5	932	917	923.5
11/18/2009	928	947	918.5	941
11/19/2009	931.5	943.5	885	890.5
11/20/2009	890.5	911.5	881.5	901
11/23/2009	918	935	914.5	916.5
11/24/2009	896.5	926.5	887	913
11/25/2009	921.5	939	915.5	936
11/26/2009	924.5	938	885	890.5
11/27/2009	866	909	862.5	901
11/30/2009	905.5	922	892.5	900.5
12/01/2009	903	932	903	930.5
12/02/2009	936.5	945	926.5	930.5
12/03/2009	941.5	949.5	914	921.5
12/04/2009	915.5	941	899.5	900.5
12/07/2009	894.5	925	886.5	920.5
12/08/2009	914	936.5	899	905
12/09/2009	899	908.5	886.5	901.5
12/10/2009	898.5	911	889.5	899
12/11/2009	905	929	900	915.5
12/14/2009	927	945.5	922.5	945
12/15/2009	949.5	959	917.5	929.5
12/16/2009	925	946	920	943.5
12/17/2009	930	930	903.5	905
12/18/2009	907	934	902.5	905
12/21/2009	915.5	918.5	897.5	911
12/22/2009	912.5	926.5	908	908
12/23/2009	917.5	932	914.5	926.5
12/24/2009	922	938	922	935.5
12/29/2009	940	979	932	972.5
12/30/2009	977	983.5	961.5	974.5
12/31/2009	979	1,003	979	992

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2009 Historical Chart

Average

Low

High