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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,204.0714
CLOSE 1,203.8095

Low

LOW 972

High

HIGH 1,421
DATEOPENHIGHLOWCLOSE
01/03/20121,2631,3081,2431,305
01/04/20121,3001,3211,2631,269
01/05/20121,2711,2941,2551,263
01/06/20121,2611,2861,2601,270
01/09/20121,2511,2661,2241,234
01/10/20121,2561,3081,2501,296
01/11/20121,2891,307.471,2701,282
01/12/20121,2891,3351,2881,307
01/13/20121,3251,3301,2721,299
01/16/20121,2921,3081,2821,301
01/17/20121,3301,337.11,3061,320
01/18/20121,3191,346.131,3001,341
01/19/20121,3431,3741,3311,364
01/20/20121,3651,3651,3341,338
01/23/20121,3361,3641,3271,359
01/24/20121,3471,3621,3351,359
01/25/20121,3661,3711,3341,356
01/26/20121,3551,4211,3551,390
01/27/20121,3741,3901,3461,348
01/30/20121,3341,3481,2951,306
01/31/20121,3141,3221,2861,293
02/01/20121,3001,3301,2861,330
02/02/20121,3331,3731,325.221,366
02/03/20121,3591,399.141,3491,399
02/06/20121,3871,3941,3601,363
02/07/20121,3501,352.11,3071,335
02/08/20121,3501,3561,3241,326
02/09/20121,3351,3501,3161,347
02/10/20121,3301,3451,3051,323
02/13/20121,3391,3781,3371,348
02/14/20121,3291,3471,317.781,337
02/15/20121,3591,3591,3231,327
02/16/20121,3081,312.861,2791,303
02/17/20121,3201,3271,3001,304
02/20/20121,3261,3481,3221,333
02/21/20121,3331,3411,306.851,326
02/22/20121,3301,3341,3091,319
02/23/20121,3161,3541,3151,344
02/24/20121,3451,351.361,3101,336
02/27/20121,3191,3431,3071,340
02/28/20121,3421,3691,3411,364
02/29/20121,3651,3821,3271,330
03/01/20121,3311,3451,3141,333
03/02/20121,3361,3491,3251,334
03/05/20121,3251,3291,2861,292
03/06/20121,2851,2911,2261,237
03/07/20121,2401,2681,212.281,230
03/08/20121,2371,2821,2371,268
03/09/20121,2701,2801,2511,263
03/12/20121,2631,275.571,2411,270
03/13/20121,2511,2571,2081,241
03/14/20121,2471,252.71,2041,213
03/15/20121,2131,2361,2071,214
03/16/20121,2211,239.441,2081,229
03/19/20121,2411,2551,2201,246
03/20/20121,2381,2401,1941,201
03/21/20121,2131,2201,1831,192
03/22/20121,1841,1871,1391,141
03/23/20121,1471,1731,1261,172
03/26/20121,1811,195.91,1551,188
03/27/20121,1891,2181,173.551,182
03/28/20121,1701,1741,1161,118
03/29/20121,1141,1301,101.211,122
03/30/20121,1361,1661,135.51,152
04/02/20121,1681,1721,1171,153
04/03/20121,1551,1691,1461,152
04/04/20121,1451,1451,0961,103
04/05/20121,1041,1361,0951,129
04/10/20121,1081,114.391,0721,072
04/11/20121,0651,1151,0631,110
04/12/20121,1121,1471,1121,140
04/13/20121,1391,1531,1181,124
04/16/20121,1221,145.71,1161,120
04/17/20121,1131,1761,1081,176
04/18/20121,1761,2041,1591,178
04/19/20121,1841,1961,1601,170
04/20/20121,1761,1851,1541,178
04/23/20121,1581,1611,1271,140
04/24/20121,1501,1721,1251,169
04/25/20121,1711,2041,1711,201
04/26/20121,2031,2171,1751,192
04/27/20121,1791,2131,169.61,205
04/30/20121,2141,2141,1801,181
05/01/20121,1921,1971,174.151,189
05/02/20121,1931,2021,1551,159
05/03/20121,1411,1461,096.741,108
05/04/20121,1001,1051,0531,072
05/08/20121,0751,0781,0201,030
05/09/20121,0221,051.751,0021,049
05/10/20121,0591,0631,0301,047
05/11/20121,0411,0461,0201,040
05/14/20121,0301,033.061,0121,016
05/15/20121,0191,0359941,003
05/16/20129801,031977.51,012
05/17/20121,0201,0339921,026
05/18/20121,0071,0499991,035
05/21/20121,0301,0541,0161,030
05/22/20121,0441,0801,0411,076
05/23/20121,0471,0541,0241,032
05/24/20121,0401,0491,0071,027
05/25/20121,0281,0341,0041,017
05/28/20121,0211,056.11,0211,038
05/29/20121,0531,0671,0331,058
05/30/20121,0531,053.371,0121,017
05/31/20121,0151,039987.51,002
06/01/20121,0081,015972991
06/06/20121,0021,0531,0021,053
06/07/20121,0591,1091,0411,084
06/08/20121,0641,078.621,0441,060
06/11/20121,1001,1001,0501,054
06/12/20121,0471,0671,0381,053
06/13/20121,0571,0751,0421,070
06/14/20121,0681,0731,0361,054
06/15/20121,0711,0871,0511,074
06/18/20121,1021,1111,0611,073
06/19/20121,0821,1161,0801,096
06/20/20121,1011,1331,0991,122
06/21/20121,1161,1181,0791,080
06/22/20121,0711,0721,0431,046
06/25/20121,0431,0531,0241,035
06/26/20121,0351,0481,0271,034
06/27/20121,0381,051.511,0221,047
06/28/20121,0461,0591,0291,046
06/29/20121,0751,1071,0681,088
07/02/20121,0891,1151,0851,097
07/03/20121,0941,1431,0941,139
07/04/20121,1371,1411,1271,131
07/05/20121,1271,1601,1191,134
07/06/20121,1281,1401,1031,109
07/09/20121,1081,1121,0901,095
07/10/20121,0921,1011,0801,084
07/11/20121,0771,0901,0691,083
07/12/20121,0751,0801,0311,040
07/13/20121,0581,0751,0431,071
07/16/20121,0741,0761,0651,069
07/17/20121,0761,0781,0411,044
07/18/20121,0571,0801,0411,072
07/19/20121,0761,0951,0741,088
07/20/20121,0861,0971,0591,064
07/23/20121,0481,0631,0071,027
07/24/20121,0301,0511,0171,045
07/25/20121,0391,0651,0351,057
07/26/20121,0631,0711,0331,061
07/27/20121,0711,0751,0421,070
07/30/20121,0761,0961,0641,087
07/31/20121,0891,0931,0721,072
08/01/20121,0831,1071,0821,098
08/02/20121,0991,1041,0411,041
08/03/20121,0491,0991,0451,089
08/06/20121,0901,1151,0841,107
08/07/20121,1081,1231,1081,120
08/08/20121,1181,1311,1081,126
08/09/20121,1301,1451,123.961,129
08/10/20121,1271,1421,1081,133
08/13/20121,1341,1351,1091,117
08/14/20121,1251,1301,1091,113
08/15/20121,1081,1111,0861,092
08/16/20121,0981,1121,0851,096
08/17/20121,1051,1061,0791,105
08/20/20121,1071,1081,0961,105
08/21/20121,1151,1491,1121,141
08/22/20121,1431,1461,1131,120
08/23/20121,1341,1671,131.081,152
08/24/20121,1471,1471,1151,135
08/28/20121,1361,1361,1041,132
08/29/20121,1291,1321,1131,123
08/30/20121,1261,1261,0881,094
08/31/20121,0931,1261,0921,107
09/03/20121,1091,1391,1091,128
09/04/20121,1281,1291,0941,097
09/05/20121,0961,1051,0761,096
09/06/20121,1081,1671,1081,157
09/07/20121,1731,2371,1641,226
09/10/20121,2241,2731,220.381,249
09/11/20121,2391,2391,2071,226
09/12/20121,2311,2701,2111,241
09/13/20121,2471,2481,2261,237
09/14/20121,2911,358.141,2311,334
09/17/20121,3221,3411,3031,308
09/18/20121,2961,2981,2621,289
09/19/20121,2981,3081,2811,288
09/20/20121,2701,2701,2451,265
09/21/20121,2771,2891,2611,276
09/24/20121,2631,2721,2361,260
09/25/20121,2581,2711,2451,252
09/26/20121,2341,239.481,2231,233
09/27/20121,2491,2611,2331,246
09/28/20121,2591,2821,2581,262
10/01/20121,2551,2931,2521,287
10/02/20121,2771,3111,2731,291
10/03/20121,2851,3041,2771,294
10/04/20121,2981,3051,2691,291
10/05/20121,2961,326.11,2961,322
10/08/20121,3101,3211,2951,315
10/09/20121,3211,3371,3081,315
10/10/20121,3051,3261,2871,291
10/11/20121,2871,3251,2691,314
10/12/20121,2811,3001,2671,267
10/15/20121,2561,276.131,2551,257
10/16/20121,2671,2891,2671,279
10/17/20121,2751,3191,2721,305
10/18/20121,3121,3351,3111,327
10/19/20121,3191,3271,3011,303
10/22/20121,3001,3351,2941,309
10/23/20121,3131,3171,2631,265
10/24/20121,2731,3001,2571,280
10/25/20121,2841,3051,2661,268
10/26/20121,2611,2811,2531,269
10/29/20121,2641,2661,2411,249
10/30/20121,2501,2721,2501,266
10/31/20121,2661,2881,2571,257
11/01/20121,2561,3101,2551,302
11/02/20121,2991,3271,2961,315
11/05/20121,2981,3131,2861,299
11/06/20121,3021,3191,2981,303
11/07/20121,3151,315.091,2681,273
11/08/20121,2871,2911,2601,265
11/09/20121,2671,2691,2401,257
11/12/20121,2581,2641,2411,257
11/13/20121,2471,251.631,2241,249
11/14/20121,2491,251.691,2361,243
11/15/20121,2311,2471,2101,229
11/16/20121,2331,2411,1971,199
11/19/20121,2101,2281,1991,226
11/20/20121,2231,2561,220.31,254
11/21/20121,2451,2611,2401,245
11/22/20121,2491,2571,2461,247
11/23/20121,2461,2651,2381,261
11/26/20121,2561,2651,2351,246
11/27/20121,2561,2641,2361,238
11/28/20121,2331,2431,2251,239
11/29/20121,2491,2971,2461,292
11/30/20121,2941,3021,2841,288
12/03/20121,2891,3051,2821,287
12/04/20121,2791,2911,2691,279
12/05/20121,2921,3121,2881,296
12/06/20121,2991,3441,2971,337
12/07/20121,3371,3481,3161,347
12/10/20121,3411,3621,3361,358
12/11/20121,3491,3611,3441,352
12/12/20121,3551,3601,3451,353
12/13/20121,3581,3641,3341,344
12/14/20121,3471,3611,3361,355
12/17/20121,3541,3621,3461,359
12/18/20121,3641,3821,3621,372
12/19/20121,3731,380.51,3591,366
12/20/20121,3571,373.281,344.631,349
12/21/20121,3391,3601,3241,350
12/24/20121,3481,3661,3331,335
12/27/20121,3321,3671,3321,351
12/28/20121,3541,3681,3401,340
12/31/20121,3311,3351,3191,324