ANTO.L: Antofagasta plc Historical Data

2013 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 944.7708

CLOSE 941.4348

Low

LOW 733

High

HIGH 1,392

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1,368	1,392	1,359	1,381
01/03/2013	1,379	1,385	1,359	1,370
01/04/2013	1,363	1,366.92	1,338	1,343
01/07/2013	1,338	1,342	1,320	1,322
01/08/2013	1,317	1,319	1,285	1,288
01/09/2013	1,288	1,311	1,271	1,311
01/10/2013	1,309	1,334	1,309	1,322
01/11/2013	1,322	1,328	1,291	1,303
01/14/2013	1,303	1,320	1,294	1,297
01/15/2013	1,289	1,314	1,285	1,297
01/16/2013	1,299	1,307	1,273	1,289
01/17/2013	1,279	1,299	1,269	1,281
01/18/2013	1,294	1,306	1,266	1,270
01/21/2013	1,277	1,281	1,259	1,264
01/22/2013	1,263	1,269	1,249	1,264
01/23/2013	1,265	1,274	1,265	1,269
01/24/2013	1,265	1,281	1,264	1,275
01/25/2013	1,269	1,277.5	1,247	1,257
01/28/2013	1,261	1,270	1,254	1,259
01/29/2013	1,253	1,282	1,249	1,275
01/30/2013	1,260	1,260	1,160	1,169
01/31/2013	1,118	1,170	1,084	1,142
02/01/2013	1,143	1,168	1,143	1,159
02/04/2013	1,155	1,155	1,106	1,127
02/05/2013	1,126	1,133	1,110	1,113
02/06/2013	1,117	1,138.23	1,117	1,131
02/07/2013	1,125	1,134	1,113.5	1,124
02/08/2013	1,152	1,168	1,129	1,132
02/11/2013	1,130	1,146	1,127	1,133
02/12/2013	1,128	1,132.24	1,114	1,121
02/13/2013	1,123	1,141	1,122	1,122
02/14/2013	1,123	1,135.06	1,111	1,116
02/15/2013	1,114	1,138	1,112	1,119
02/18/2013	1,123	1,125	1,082	1,098
02/19/2013	1,096	1,102	1,087	1,095
02/20/2013	1,093	1,097	1,064.79	1,068
02/21/2013	1,056	1,071	1,039	1,067
02/22/2013	1,082	1,101	1,078	1,084
02/25/2013	1,101	1,126	1,100	1,117
02/26/2013	1,098	1,115	1,095.38	1,101
02/27/2013	1,110	1,119	1,085	1,115
02/28/2013	1,127	1,130	1,089	1,093
03/01/2013	1,093	1,093	1,062	1,079
03/04/2013	1,071	1,072	1,050	1,058
03/05/2013	1,069	1,097	1,064.06	1,095
03/06/2013	1,100	1,100	1,063	1,064
03/07/2013	1,070	1,086.25	1,066	1,070
03/08/2013	1,075	1,079.4	1,064.16	1,069
03/11/2013	1,071	1,105.31	1,067.39	1,095
03/12/2013	1,135	1,157.7	1,126	1,129
03/13/2013	1,141	1,150	1,086	1,095
03/14/2013	1,100	1,104	1,078	1,088
03/15/2013	1,094	1,097	1,077	1,082
03/18/2013	1,059	1,074	1,047	1,066
03/19/2013	1,068	1,070	1,045	1,050
03/20/2013	1,051	1,062.16	1,041	1,048
03/21/2013	1,053	1,060	1,037.5	1,048
03/22/2013	1,042	1,055	1,032	1,033
03/25/2013	1,043	1,043	1,002	1,008
03/26/2013	1,009	1,030	1,004.49	1,021
03/27/2013	1,034	1,038	1,019	1,025
03/28/2013	1,015	1,015	980	984
04/02/2013	979.5	992.5	950.08	966.5
04/03/2013	966.5	971.5	944.5	952.5
04/04/2013	949	985.5	947	969
04/05/2013	973.5	985	950	961
04/08/2013	969.5	1,002	962.5	990.5
04/09/2013	1,007	1,029	1,000	1,028
04/10/2013	1,034	1,043	1,018	1,032
04/11/2013	1,037	1,037	1,001	1,015
04/12/2013	1,017	1,060	1,010	1,013
04/15/2013	1,008	1,008	934.5	937
04/16/2013	939	957	938	944
04/17/2013	949.5	949.5	901.5	906
04/18/2013	896.5	896.5	859.16	889.5
04/19/2013	896.5	919	890	902.5
04/22/2013	905	911.5	886	892.5
04/23/2013	887	890	875.5	884
04/24/2013	890	923	890	911.5
04/25/2013	918.5	956.46	917.5	953.5
04/26/2013	955	955	915	916
04/29/2013	918.5	935	906	910
04/30/2013	914.5	918.5	888	897.5
05/01/2013	938	938	889.22	895
05/02/2013	910.5	922.5	878.5	912.5
05/03/2013	922.5	985	918	983
05/07/2013	989	1,027	981.5	989.5
05/08/2013	947.5	962	928	941
05/09/2013	942	959	924.9	931.5
05/10/2013	934.5	948.38	911	913
05/13/2013	940	950.5	922.5	940.5
05/14/2013	945	945.5	924.91	939.5
05/15/2013	937.5	938.5	917	919
05/16/2013	924	927.6	909	924
05/17/2013	923	948	921.5	935
05/20/2013	936	936	916.5	926
05/21/2013	929	975	928.5	964
05/22/2013	965.5	1,026	958	1,002
05/23/2013	958	972.5	943.5	958
05/24/2013	963	963.18	943	961
05/28/2013	962.5	976.5	959	964.5
05/29/2013	956.5	962	926.82	946
05/30/2013	943	963	940	958.5
05/31/2013	960.5	963.5	945.23	945.5
06/03/2013	943	973.5	940.5	970.5
06/04/2013	978	983.92	952.91	956
06/05/2013	948	965	936	941
06/06/2013	936.5	939.5	907	908
06/07/2013	908.5	931.5	902.99	922
06/10/2013	916.5	918.5	899.5	911
06/11/2013	903	904.5	867	884.5
06/12/2013	880	900.13	876.5	879.5
06/13/2013	866	904	864.38	892
06/14/2013	902	923.5	898.5	904
06/17/2013	917.5	917.5	896.5	896.5
06/18/2013	892.5	899.5	877	879
06/19/2013	885	895	857.5	869.5
06/20/2013	850	850	821.5	824.5
06/21/2013	825	849.5	822.25	838.5
06/24/2013	827.5	829.4	811.5	813
06/25/2013	820.5	834.07	809	819
06/26/2013	820.5	820.5	783	801.5
06/27/2013	807	829.5	802.5	816.5
06/28/2013	819.5	826	791	795
07/01/2013	805	837	795.4	832.5
07/02/2013	834	851.5	824	825.5
07/03/2013	824	827.5	800.5	812
07/04/2013	820	842	811	835
07/05/2013	839.5	840	784	784.5
07/08/2013	794	807.5	785	802
07/09/2013	813	825	809.5	817.5
07/10/2013	815.5	822	798	814.5
07/11/2013	843.5	864	839.5	853.5
07/12/2013	856	856	827	832.5
07/15/2013	835.5	846.5	812.5	823
07/16/2013	829	838.5	819.5	833
07/17/2013	837	855	830	835
07/18/2013	834	854	832	848.5
07/19/2013	864.5	867	832	846
07/22/2013	850	861.11	840.5	846
07/23/2013	857.5	871	855	857
07/24/2013	864	890	857.5	885
07/25/2013	878.5	885	864	871.5
07/26/2013	877	891.5	856	858.5
07/29/2013	861.5	878.5	855	876
07/30/2013	879.5	882.5	870	875
07/31/2013	877	896.5	875	882
08/01/2013	888	914.5	883.5	913.5
08/02/2013	908.5	909.5	888	901
08/05/2013	902.5	908	889	893.5
08/06/2013	885	888.5	843.5	849.5
08/07/2013	849.5	853.81	832	844.5
08/08/2013	860	890	860	876.5
08/09/2013	880	944.5	876.5	942
08/12/2013	950	965.5	931.5	958
08/13/2013	964.5	979	958	979
08/14/2013	977.5	985	960	971
08/15/2013	959	963	926.5	930
08/16/2013	942	958.5	931.5	936.5
08/19/2013	930	937	921.5	922
08/20/2013	912.5	925	892	912
08/21/2013	915	917	893	895
08/22/2013	903	924.64	900.5	908
08/23/2013	908	932.5	903.5	915
08/27/2013	910	916	868.5	884.5
08/28/2013	880	882.5	852	874.5
08/29/2013	879	879	846	849
08/30/2013	851	860	846.5	855
09/02/2013	872	894	867.5	885.5
09/03/2013	888.5	901.5	883	893.5
09/04/2013	896	899	874	886
09/05/2013	884.5	889.5	871.5	881
09/06/2013	881	905.5	875.5	899
09/09/2013	901	905	887.5	891.5
09/10/2013	900	906	894	896.5
09/11/2013	899	900	881	886
09/12/2013	888	890.5	860.5	864
09/13/2013	861.5	861.5	840	849.5
09/16/2013	859.5	891	857.5	883
09/17/2013	879.5	889	874.5	882
09/18/2013	877	881	851.19	860.5
09/19/2013	900	908	881	886
09/20/2013	880	884.5	850	851.5
09/23/2013	851.5	865.5	846.5	852
09/24/2013	852	861.5	842.5	850
09/25/2013	848.5	858	838.5	855.5
09/26/2013	854	864	848.5	853.5
09/27/2013	846.5	848	816.76	830
09/30/2013	816.5	823	806	818.5
10/01/2013	821	825	807.5	816
10/02/2013	810.5	824.5	805.5	824
10/03/2013	825.5	831.5	806.5	815
10/04/2013	812	825	806	821.5
10/07/2013	820	822.5	810.5	820.5
10/08/2013	819	839	811.5	833.5
10/09/2013	834	838	825	830.5
10/10/2013	835.5	854.5	831.5	852
10/11/2013	858	865	850.5	859
10/14/2013	849	872.5	844.75	867
10/15/2013	875	895.5	875	888.5
10/16/2013	884	894	866	891
10/17/2013	894	901.5	884.56	888.5
10/18/2013	896	901.5	886	899
10/21/2013	899	910.5	887	891
10/22/2013	890	910	880.5	904
10/23/2013	904	905.5	864	865.5
10/24/2013	867	880.5	867	874
10/25/2013	870.5	881.5	862.19	875.5
10/28/2013	883.5	885	864	870
10/29/2013	868	888.59	862.5	888.5
10/30/2013	893.5	898	867	897.5
10/31/2013	895	896.94	847.5	855
11/01/2013	856	858.5	829.5	837
11/04/2013	841	864.5	839.08	863.5
11/05/2013	866.5	890.5	865	889
11/06/2013	895	900.5	853	858
11/07/2013	855	865.5	841.5	845
11/08/2013	837	842.26	821	836.5
11/11/2013	834.5	839.5	818.5	818.5
11/12/2013	820	825.21	809	812.5
11/13/2013	813.5	815.94	802.5	813.5
11/14/2013	825	833.5	790.5	804
11/15/2013	809.5	826.5	807.5	812
11/18/2013	812.5	818.5	808	812.5
11/19/2013	809	817	796	805
11/20/2013	797.5	814.5	797.5	807
11/21/2013	798	801.84	788	797
11/22/2013	800	804.5	781.5	789.5
11/25/2013	792.5	797	785.38	789.5
11/26/2013	787	792	776.5	779
11/27/2013	779	781	768	776
11/28/2013	778.5	793.45	774.5	788.5
11/29/2013	790.5	806	789.31	794
12/02/2013	794.5	798.5	779.5	780.5
12/03/2013	777	777.5	733	754
12/04/2013	758.5	773.5	755.5	767
12/05/2013	761	774.5	761	768.5
12/06/2013	767.5	781	765	769
12/09/2013	771.5	771.5	747	761.5
12/10/2013	766	771.5	760	765.5
12/11/2013	766	770	753	760.5
12/12/2013	756.5	768.5	753.78	761
12/13/2013	762	765	752.5	761
12/16/2013	755.5	771	747	768
12/17/2013	768	781	758.5	779.5
12/18/2013	779	795.5	776	795.5
12/19/2013	803	803	790.5	799.5
12/20/2013	801	802.5	781	796.5
12/23/2013	800.5	807	793	804.5
12/24/2013	804.5	809	802.5	805
12/27/2013	803	834	803	830.5
12/30/2013	832	842	827	834
12/31/2013	838.5	838.5	823	824

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2013 Historical Chart

Average

Low

High