ANTO.L: Antofagasta plc Historical Data

2015 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 641.3842

CLOSE 640.2292

Low

LOW 408.9

High

HIGH 811.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	758.5	761.5	737.5	748
01/05/2015	747	759	721	722
01/06/2015	726.5	734	715.5	717.5
01/07/2015	724	732	711.5	719.5
01/08/2015	728.5	751	726.5	746
01/09/2015	748	755	735.5	750
01/12/2015	752.5	752.5	718.5	727.5
01/13/2015	729	729	701.5	709
01/14/2015	660	680	620	675
01/15/2015	678	683	652.5	670
01/16/2015	667.5	696.5	660.5	691
01/19/2015	706.5	708.33	682.5	693.5
01/20/2015	695.5	709	690	704.5
01/21/2015	703	713	693	712.5
01/22/2015	716	743.5	694.88	719
01/23/2015	714	714	681.5	684.5
01/26/2015	664	698	659	697
01/27/2015	699	703	684	693.5
01/28/2015	696	696	664	673.5
01/29/2015	660	665.5	646	655
01/30/2015	653	663	649	650
02/02/2015	651	672.5	649	672
02/03/2015	682	709	682	706
02/04/2015	709	718	682	697.5
02/05/2015	694	712	684	711
02/06/2015	715.5	715.5	698.5	702
02/09/2015	701	719	699.5	716.5
02/10/2015	720	721	684.82	693.5
02/11/2015	697	697	682.9	690.5
02/12/2015	688	709.5	687	705.5
02/13/2015	713	738.5	713	731
02/16/2015	732.5	753	729	750
02/17/2015	744.5	767	730.5	744
02/18/2015	747	755.5	735	752.5
02/19/2015	753	755.5	740	748
02/20/2015	747	761	746.5	753.5
02/23/2015	750	754.5	727	732.5
02/24/2015	736.5	756.5	723	754.5
02/25/2015	753	766.5	747.5	754
02/26/2015	755	786	754	768
02/27/2015	765	771.5	760.5	767
03/02/2015	770.5	778	761	765
03/03/2015	763.5	765.5	753	755
03/04/2015	753.5	757.5	738.5	740.5
03/05/2015	736.5	754.5	730.5	754
03/06/2015	750	756.5	743	748
03/09/2015	740	754.5	737	752.5
03/10/2015	745	745	711	711
03/11/2015	711	717.1	693.5	699
03/12/2015	710	722.76	700.5	700.5
03/13/2015	702	714	692	698.5
03/16/2015	701.5	708	691.5	707
03/17/2015	687.5	703.5	675.5	687
03/18/2015	690	692.5	675	681.5
03/19/2015	689.5	707	687.5	695
03/20/2015	698.5	716	686.5	714.5
03/23/2015	716.5	729	706.5	727
03/24/2015	728	739.5	723.5	724
03/25/2015	725.5	735.5	722.5	728.5
03/26/2015	713.5	738.5	712.5	724.5
03/27/2015	720	721.5	704.42	715
03/30/2015	724	746.84	715	739.5
03/31/2015	745	762	729.5	732.5
04/01/2015	732	739.5	720.5	733.5
04/02/2015	729.5	732	715	718
04/07/2015	718.5	740.5	718.34	740.5
04/08/2015	742	752.5	732	733
04/09/2015	735	741	717	738.5
04/10/2015	740.5	743	732.5	740.5
04/13/2015	737	740.5	716.5	722
04/14/2015	718	745	717	743
04/15/2015	742	757.85	739.5	751
04/16/2015	756	758	743	747
04/17/2015	747.5	749.5	726	732
04/20/2015	735.5	749	735	747
04/21/2015	750	750	738	745
04/22/2015	753.5	755	740	749.5
04/23/2015	746	787.5	735.5	784.5
04/24/2015	796	805	783	793.5
04/27/2015	803	809.5	781.5	807.5
04/28/2015	802.5	808.5	792.5	802
04/29/2015	780	790.5	767.5	784
04/30/2015	785.5	789.5	766.5	781.5
05/01/2015	783	800	783	792.5
05/05/2015	794	811.5	784	798.5
05/06/2015	795.5	805	779	782.5
05/07/2015	780.5	798.5	774.5	781
05/08/2015	791.5	794.5	781.5	790
05/11/2015	785	802	782	782.5
05/12/2015	779.5	793.5	767	791.5
05/13/2015	794	805	788.5	798.5
05/14/2015	795	805	783.5	795.5
05/15/2015	795	802	780	789
05/18/2015	787	802	786	793
05/19/2015	793	794	770.5	775
05/20/2015	776.5	785.5	767.5	779
05/21/2015	779.5	794.5	779.5	785
05/22/2015	785	792.5	771.5	774
05/26/2015	775	779.64	753	755.5
05/27/2015	754.5	765.5	753	761.5
05/28/2015	759.5	763.14	750.5	756
05/29/2015	757.5	760.5	744.5	746
06/01/2015	748.5	752	736.5	743
06/02/2015	744	772.5	736	766.5
06/03/2015	765	769	753	760
06/04/2015	763.5	763.5	736	741
06/05/2015	735	750	728.36	737
06/08/2015	735	740	725	730
06/09/2015	732	734.5	721.5	726.5
06/10/2015	728	742	727	736
06/11/2015	734.5	742	720.5	727.5
06/12/2015	721.5	736	721.5	732
06/15/2015	727	732	723.5	728
06/16/2015	725	726.04	706.5	712.5
06/17/2015	715	717.5	708.5	711
06/18/2015	709	725	707.5	717
06/19/2015	713.5	719	709	713
06/22/2015	720	721	708.5	715.5
06/23/2015	718.5	727.5	713	722
06/24/2015	722	727.5	718.5	721
06/25/2015	720	723.5	716.5	719.5
06/26/2015	716	723	707	712.5
06/29/2015	695	711	685.5	705
06/30/2015	698.5	701.5	687.5	689.5
07/01/2015	689.5	691.5	677.5	680.5
07/02/2015	677.5	689.5	676.5	684.5
07/03/2015	683	685	674.67	682
07/06/2015	671.5	674	665.36	669
07/07/2015	666.5	668	641.67	642.5
07/08/2015	640	652.5	629	644
07/09/2015	647.5	657	642	650
07/10/2015	665	666.5	652	657
07/13/2015	660.5	668	650	667
07/14/2015	665	667.5	654.5	658
07/15/2015	659.5	667	651	654.5
07/16/2015	655	662	647.5	658.5
07/17/2015	658.5	658.5	646.5	651
07/20/2015	652.5	652.5	638	641
07/21/2015	642.5	650.5	638.5	648
07/22/2015	641.5	641.5	621.5	627.5
07/23/2015	630.5	635	619	628.5
07/24/2015	625.5	627.5	587	589
07/27/2015	583	587	568.94	573
07/28/2015	574	591.5	568.5	586
07/29/2015	584	587.5	571	585
07/30/2015	585	588.5	577.5	580.5
07/31/2015	577	577	552.5	567
08/03/2015	566	572	561.5	568
08/04/2015	566.5	581	564	574.5
08/05/2015	573.5	600.5	573.5	591
08/06/2015	589	590.5	568	580
08/07/2015	582	595	580.5	589.5
08/10/2015	589.5	594.05	573.5	594
08/11/2015	588	596	570	572
08/12/2015	564.5	579	549	574
08/13/2015	580	587	569	572.5
08/14/2015	569.5	583.5	565.5	569.5
08/17/2015	571	582	562.5	573.5
08/18/2015	571	573.5	553.5	561.5
08/19/2015	561.5	565.5	550.5	552
08/20/2015	547	575.09	546.83	571.5
08/21/2015	563.5	572	560	563
08/24/2015	548	552	519.5	533
08/25/2015	540.5	583.5	540.5	579.5
08/26/2015	573	578.5	557	561.5
08/27/2015	574.5	618	568	611.5
08/28/2015	614	622	588.5	609
09/01/2015	600	606	569	574.5
09/02/2015	579.5	593.5	574.5	577.5
09/03/2015	583.5	610.5	583.5	596.5
09/04/2015	591	604	562	564.5
09/07/2015	590	617.5	589.5	607
09/08/2015	603	613	600.5	610
09/09/2015	625	633.5	613.5	615
09/10/2015	610	622.5	601.5	604.5
09/11/2015	606	621	606	607.5
09/14/2015	607	615.5	586.5	592.5
09/15/2015	589.5	608	576	605.5
09/16/2015	612	616	587.5	604.5
09/17/2015	606	608.75	587	589.5
09/18/2015	586	592.5	571.5	579.5
09/21/2015	576.5	583.5	564	565.5
09/22/2015	563.5	563.5	521.36	524.5
09/23/2015	526.5	534	517	524.5
09/24/2015	524.5	528.5	511	511.5
09/25/2015	522	531.5	504	506
09/28/2015	502	506.1	481	481
09/29/2015	478	500.5	476.43	491.7
09/30/2015	503	505.5	493.1	499.7
10/01/2015	508.5	516	497.9	501
10/02/2015	502	512	498.1	509.5
10/05/2015	523	539.5	518.5	537.5
10/06/2015	542.5	544	523.5	537
10/07/2015	544.5	602.5	544.5	576.5
10/08/2015	574	586.5	564	578
10/09/2015	589.5	610.5	584	596
10/12/2015	599	599	573	576.5
10/13/2015	573.5	574	560	566.5
10/14/2015	560	593	559	580.5
10/15/2015	588	597.5	576.5	586.5
10/16/2015	592	592	577.5	579.5
10/19/2015	576.5	576.5	557.5	559.5
10/20/2015	557.5	562	547	558
10/21/2015	557	562.38	539	545.5
10/22/2015	543	570	538	561
10/23/2015	565	584.5	558	574.5
10/26/2015	575	586	565	567.5
10/27/2015	567.5	568	543	544.5
10/28/2015	536.5	540	513.5	536.5
10/29/2015	532	532	507.13	526.5
10/30/2015	527	536.5	522.5	526.5
11/02/2015	521	529	516.5	522
11/03/2015	526	537	510.5	535.5
11/04/2015	541	558.18	537	537.5
11/05/2015	536	537	515.5	516
11/06/2015	517.5	524.5	502.5	514.5
11/09/2015	515	527.5	507.75	509.5
11/10/2015	509.5	510.64	493	497.7
11/11/2015	498.5	513	493.3	505.5
11/12/2015	504	508	480.3	480.8
11/13/2015	480	486.18	474.21	479.6
11/16/2015	477	493.1	471.3	475.3
11/17/2015	478.6	488.1	470.9	472.4
11/18/2015	472	505.5	465.9	500
11/19/2015	505	518	499.7	501
11/20/2015	502	517.5	499	508
11/23/2015	499	507.5	486.8	496.2
11/24/2015	491	499.6	478.9	496.3
11/25/2015	499.4	502.5	493.5	498.6
11/26/2015	503.5	520.5	502	517.5
11/27/2015	515	516	492.6	496.7
11/30/2015	495.8	509	483.2	507.5
12/01/2015	507	516.5	506.5	512.5
12/02/2015	513.5	520.5	508.5	514.5
12/03/2015	511.5	515	501	501
12/04/2015	502	508.5	489.3	491.7
12/07/2015	494.7	494.7	477.3	477.9
12/08/2015	475.1	475.1	441.1	441.7
12/09/2015	445.2	450.8	422.8	446.6
12/10/2015	445.1	459.7	441	446
12/11/2015	448.1	456.9	426.4	428.9
12/14/2015	431.1	434.9	408.9	412.3
12/15/2015	418.4	420.8	411.3	412.9
12/16/2015	413.5	426.4	412.2	417.7
12/17/2015	427.4	431.5	413.4	415
12/18/2015	410.3	421.7	409.4	416.3
12/21/2015	414.1	432.5	412.8	425.2
12/22/2015	429.3	445.5	424	445
12/23/2015	455.2	466.8	455	463.1
12/24/2015	473.9	473.9	458.3	462.6
12/29/2015	459.8	460.7	449.3	460.7
12/30/2015	457.3	475.4	457.3	472.1
12/31/2015	466.9	471.2	465.3	469.3

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2015 Historical Chart

Average

Low

High