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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.0949
CLOSE 1,079.2451

Low

LOW 755.5

High

HIGH 1,646
DATEOPENHIGHLOWCLOSE
01/04/20109951,0289821,026
01/05/20101,0241,0301,0161,020
01/06/20101,0231,0451,0091,038
01/07/20101,0321,0391,0161,023
01/08/20101,0271,0321,0141,024
01/11/20101,0361,0521,0151,020
01/12/20101,0171,0219881,001
01/13/2010999.51,0119861,000
01/14/20101,0131,0351,0111,031
01/15/20101,0421,0541,0141,025
01/18/20101,0301,0511,0301,040
01/19/20101,0401,0501,0231,039
01/20/20101,0291,029968.5977
01/21/20109851,003945.5949
01/22/2010947.5957916942
01/25/2010932.5957.5926933.5
01/26/2010920929.5906928
01/27/2010919929.5901.5921
01/28/2010934.5949885.5885.5
01/29/2010888.5909.5879879
02/01/2010879906.5871905.5
02/02/2010916935.5900929.5
02/03/2010928.5943.5900901.5
02/04/2010896.5902825830
02/05/2010821837.5786.5826.5
02/08/2010832849.5808831
02/09/2010832878.5826.5865
02/10/2010866.5877.5834.5846.5
02/11/2010859881.5859871
02/12/2010879892.5840.5855.5
02/15/2010858.5873850853
02/16/2010859.5888.5857.5881.5
02/17/2010888.5898880.5882
02/18/2010875.5899859.5894
02/19/2010880894.5873892.5
02/22/2010902917.5898.5905
02/23/2010910925876.5880
02/24/2010882.5888.5867879.5
02/25/2010873.5888855861
02/26/2010868887867883.5
03/01/2010910918.5896.5916
03/02/2010912.5938910933
03/03/2010934.5972.5932.5967.5
03/04/2010957.5968947957
03/05/20109621,001957.5993
03/08/2010993.51,007982.5994
03/09/2010983.51,0119701,005
03/10/20101,0031,026996.51,019
03/11/20101,0301,0361,0081,028
03/12/20101,0311,0421,0101,033
03/15/20101,0271,0289991,001
03/16/20101,0041,0261,0031,021
03/17/20101,0231,0351,0151,030
03/18/20101,0201,0311,0091,013
03/19/20101,0181,030990996.5
03/22/20109901,001973.51,000
03/23/20101,0001,0241,0001,012
03/24/20101,0101,0229911,013
03/25/20101,0091,030998.51,020
03/26/20101,0191,0211,0031,011
03/29/20101,0231,0391,0171,031
03/30/20101,0471,0491,0281,031
03/31/20101,0291,0421,0241,040
04/01/20101,0471,0831,0451,075
04/06/20101,0751,1001,0741,094
04/07/20101,0921,0961,0671,068
04/08/20101,0591,0591,0361,045
04/09/20101,0561,0691,0541,062
04/12/20101,0561,0661,0371,045
04/13/20101,0261,0351,0081,021
04/14/20101,0261,0411,0201,037
04/15/20101,0451,0451,0241,039
04/16/20101,0291,0319961,000
04/19/2010993.51,003975983
04/20/20109851,006985999
04/21/20101,0041,008977.5979
04/22/20109801,003962963
04/23/2010971.5996.5960993.5
04/26/20101,0111,0651,0101,064
04/27/20101,0551,0581,0211,025
04/28/20101,0131,0229921,012
04/29/20101,0201,0349931,025
04/30/20101,0221,043991.5999
05/04/2010989.51,013907912.5
05/05/2010907.5916873.5885.5
05/06/2010871912864878.5
05/07/2010836.5890836870.5
05/10/2010914946.5903946.5
05/11/2010935939908933.5
05/12/2010928.5953920.5945.5
05/13/2010955961944.5957
05/14/2010946.5946.5897.5902
05/17/2010899.5924884887
05/18/2010905911.5893901
05/19/2010882.5894.5841.5845.5
05/20/2010846.5861799827
05/21/2010826.5862816858.5
05/24/2010862876.5840865.5
05/25/2010838838807.5819.5
05/26/2010840.5883.5833863.5
05/27/2010865.5901865.5895.5
05/28/2010896908.5878886
06/01/2010885893.5856.5883.5
06/02/2010872877859.5874.5
06/03/2010886.5901.5879.5883
06/04/2010880891845.5854.5
06/07/2010838848.5826832
06/08/2010836844818838.5
06/09/2010841855827.5854
06/10/2010846.5881842872
06/11/2010874.5876.5843856.5
06/14/2010864881862878
06/15/2010867887.5865876
06/16/2010895895.5872877
06/17/2010872.5884864.5868
06/18/2010873883.5868877.5
06/21/2010905921903.5921
06/22/2010909916894899.5
06/23/2010882.5908871.5878.5
06/24/2010885888.5852.5855.5
06/25/2010854860.5822827
06/28/2010834.5850825848
06/29/2010836.5836.5796.5798.5
06/30/2010803803.5775.5786.5
07/01/2010783.5783.5755.5763.5
07/02/2010773.5791.5767.5777.5
07/05/2010780781.5760.5761
07/06/2010766818.5766818.5
07/07/2010803.5823.5791823.5
07/08/2010850857.5840851.5
07/09/2010877.5892870886
07/12/2010890916.5878.5902
07/13/2010896.5933.5889.5932.5
07/14/2010939.5945898.5913
07/15/2010907.5917.5891903
07/16/2010908.5927892903
07/19/2010894.5924894913
07/20/2010923940.5909.5936
07/21/2010949997947.5981
07/22/2010974.51,016964.51,008
07/23/20101,0061,0211,0011,011
07/26/20101,0221,0251,0041,014
07/27/20101,0161,0309991,005
07/28/20101,0111,019986.5994
07/29/20109921,017986.5997.5
07/30/2010991.5999.5977988
08/02/20101,0071,0371,0071,037
08/03/20101,0411,0411,0271,037
08/04/20101,0351,035997.51,018
08/05/20101,0231,0431,0091,023
08/06/20101,0281,0501,0181,025
08/09/20101,0371,0541,0371,047
08/10/20101,0371,0401,0111,021
08/11/20101,0101,012986989.5
08/12/2010988.51,007971995.5
08/13/20101,0111,019981990.5
08/16/20109951,011990.51,003
08/17/20101,0121,0471,0081,047
08/18/20101,0421,0481,0341,035
08/19/20101,0401,0551,0191,023
08/20/20101,0271,0301,0051,011
08/23/20101,0021,0391,0021,027
08/24/20101,0101,016971.51,012
08/25/20101,0121,021965977.5
08/26/2010982.51,018982.51,012
08/27/20101,0061,0289921,024
08/31/20101,0141,035998.51,032
09/01/20101,0431,0951,0401,094
09/02/20101,0841,1031,0751,082
09/03/20101,0751,1051,0711,092
09/06/20101,1001,1031,0891,092
09/07/20101,0851,0861,0651,076
09/08/20101,0691,1141,0631,109
09/09/20101,0991,1301,0931,120
09/10/20101,1201,1281,1101,120
09/13/20101,1401,1591,1351,155
09/14/20101,1501,1571,1361,151
09/15/20101,1531,1601,1321,152
09/16/20101,1531,1571,1391,155
09/17/20101,1741,1881,1651,165
09/20/20101,1651,1891,1591,189
09/21/20101,1851,1991,1741,177
09/22/20101,1871,2201,1751,214
09/23/20101,2091,2221,1781,211
09/24/20101,1821,2001,1661,181
09/27/20101,1891,2001,1811,195
09/28/20101,1861,2201,1681,220
09/29/20101,2321,2381,2121,236
09/30/20101,2251,2581,2151,236
10/01/20101,2431,2521,2301,248
10/04/20101,2511,2581,2231,224
10/05/20101,2121,2761,2061,269
10/06/20101,2771,3441,2741,313
10/07/20101,2871,2931,2401,249
10/08/20101,2511,2731,2281,272
10/11/20101,2771,2831,2621,268
10/12/20101,2531,2561,2321,249
10/13/20101,2641,3041,2641,301
10/14/20101,3101,3281,2961,313
10/15/20101,3211,3221,2901,307
10/18/20101,2821,2941,2571,288
10/19/20101,2961,3051,2381,244
10/20/20101,2451,2661,2341,264
10/21/20101,2551,2951,2501,280
10/22/20101,2651,2781,2521,269
10/25/20101,2851,3291,2851,321
10/26/20101,3171,3281,2781,301
10/27/20101,2881,3021,2681,299
10/28/20101,3171,3321,3041,326
10/29/20101,3271,3311,2911,322
11/01/20101,3221,3481,3181,341
11/02/20101,3361,3881,3351,384
11/03/20101,3901,3931,3151,323
11/04/20101,3531,4021,3521,396
11/05/20101,3991,4401,3871,431
11/08/20101,4291,4391,4131,428
11/09/20101,4261,4701,4251,461
11/10/20101,4471,4521,3971,405
11/11/20101,4651,4821,4511,472
11/12/20101,4241,4571,4061,432
11/15/20101,4261,4491,4021,438
11/16/20101,4101,4151,3551,359
11/17/20101,3491,3931,3371,365
11/18/20101,3951,4041,3801,395
11/19/20101,4031,4031,3571,377
11/22/20101,3981,4001,3671,375
11/23/20101,3521,3641,3151,317
11/24/20101,3271,3731,3191,373
11/25/20101,3771,3871,3561,377
11/26/20101,3591,3671,3121,325
11/29/20101,3361,3541,2991,299
11/30/20101,3041,3201,2811,315
12/01/20101,3401,3611,3351,361
12/02/20101,3881,4131,3641,413
12/03/20101,4121,4431,4051,436
12/06/20101,4471,4651,4411,457
12/07/20101,4701,5531,4671,528
12/08/20101,5081,5561,5031,510
12/09/20101,5351,5551,4971,510
12/10/20101,5201,5201,4821,497
12/13/20101,5151,5511,5061,543
12/14/20101,5621,5621,5361,553
12/15/20101,5401,5621,5221,560
12/16/20101,5551,5631,5211,528
12/17/20101,5461,5561,5241,530
12/20/20101,5301,5571,5271,547
12/21/20101,5661,6001,5601,594
12/22/20101,6081,6141,5821,605
12/23/20101,6151,6151,5911,606
12/24/20101,6051,6051,5871,605
12/29/20101,6171,6341,6091,634
12/30/20101,6331,6441,6151,624
12/31/20101,6451,6461,6121,612