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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 505.3676
CLOSE 505.9731

Low

LOW 340.6

High

HIGH 789
DATEOPENHIGHLOWCLOSE
01/04/2016460460443.1445.7
01/05/2016452.5458.3438.1446.9
01/06/2016442.3442.3423.1433.7
01/07/2016417.1417.9402.4410.6
01/08/2016408.1418.9396.9398.3
01/11/2016394405.5386.8387.7
01/12/2016383397.9372.5374.1
01/13/2016380386366.8368.8
01/14/2016367.3379.69354.4372.9
01/15/2016367.5368.6348.6350.6
01/18/2016350.6356.6343.1350
01/19/2016358.9370352.2355.5
01/20/2016344.5354.2340.6346.1
01/21/2016345.8366343.4365.4
01/22/2016399399.2369.2372.2
01/25/2016374.3374.4359.6363.2
01/26/2016353.5381.4350.4378
01/27/2016369.1376.7358375.4
01/28/2016376.8393.1374384
01/29/2016391391.9364.3380.2
02/01/2016380383364.7374
02/02/2016372.2373.6359.3365.5
02/03/2016365.7379361.1375.6
02/04/2016391445.1389.5430.3
02/05/2016427.9449.9417.2446.3
02/08/2016449.4456.7426453.4
02/09/2016431.1439.1406.2410.9
02/10/2016411420.2394.1398.4
02/11/2016392399.6373389.5
02/12/2016390.6433.8390.6433.3
02/15/2016444449.5430.79442.8
02/16/2016448.8456.4426.3440.6
02/17/2016440.9478.7434.6478.4
02/18/2016480.7486.5463.4477.3
02/19/2016473481468.3480.5
02/22/2016488520488517.5
02/23/2016510.5511492.7496.6
02/24/2016495.1495.1467.8476.5
02/25/2016479.8490.9472.3477.6
02/26/2016473.7489473.7484.4
02/29/2016476.8501475.2494
03/01/2016490.6511.5483.5490.4
03/02/2016519.5519.5500508
03/03/2016512.5531.99503511
03/04/2016520.5552520.5550.5
03/07/2016548594.5533.5592.5
03/08/2016581581527.5536.5
03/09/2016535.5542518.5534.5
03/10/2016533.5541.5506509.5
03/11/2016514.5525506524
03/14/2016529.5550520.5537.5
03/15/2016480.5518.5476.7513.5
03/16/2016510515478.5496.4
03/17/2016506.5550.5506.5537.5
03/18/2016539.5544509514.5
03/21/2016506.5507.5493.1495.7
03/22/2016492.8502.16487.4497.7
03/23/2016491.2497.1476.7482.2
03/24/2016472474.1456.3469.4
03/29/2016472.5476.4451.5454
03/30/2016459.4476.6459.1469.7
03/31/2016469485.3458.7469.4
04/01/2016465472.3446.3453.9
04/04/2016452.7457.6441444.2
04/05/2016435.6453.68427432.7
04/06/2016435.8443.8434.2438.5
04/07/2016438443.3426.3426.9
04/08/2016430.9438.8424.7433.7
04/11/2016431.2442.2427.6439.3
04/12/2016441.7448.4439.6446.5
04/13/2016455.3470.5447.9469.5
04/14/2016465.5473.21454.6465
04/15/2016462.3472.2454471
04/18/2016463.2465.4451.7458.2
04/19/2016462.3497.5458.37492.8
04/20/2016488.4513.5465.23500
04/21/2016510516478.1486.1
04/22/2016484.1484.3461.5479.8
04/25/2016477.5477.5463.1470
04/26/2016469.5478.6464.2471
04/27/2016462.6485.7461.8478.8
04/28/2016472.9477.6463.3476
04/29/2016471.5486.4465.31483.2
05/03/2016480483.8442.4447.7
05/04/2016440445.5427435.4
05/05/2016434.4445.7431.2442.3
05/06/2016439.2445427.4441.5
05/09/2016431.8431.8410.4416.6
05/10/2016419.5428.5405.6418.4
05/11/2016418.6429.6418.24425.7
05/12/2016421.4423.34402406.1
05/13/2016402421400.84411.8
05/16/2016412.2434.5412.2425.6
05/17/2016428.7437.9423.2433.8
05/18/2016430.6430.6412421.1
05/19/2016412419.5406419
05/20/2016425.5433.6424.3429
05/23/2016426.8433.4423.2431.2
05/24/2016432.3440.4427434.4
05/25/2016438.1446.6428.6442.5
05/26/2016449.5463.71445.9447.9
05/27/2016449.5452.4432.7436.6
05/31/2016436.7439.6425.8429
06/01/2016424424406.8415.7
06/02/2016415.8421.7411417.4
06/03/2016425430.6420.4428.3
06/06/2016436.3458.9435.74450
06/07/2016452458.2431.4440.1
06/08/2016440.5459.23440.1451.7
06/09/2016447.5448.81416.5423.4
06/10/2016418.9422416418.6
06/13/2016413420.8412.1416.6
06/14/2016409.5414394.5394.5
06/15/2016400.2425399.8419.7
06/16/2016416.1421.7404.4409.7
06/17/2016412.1426.5411.4423.9
06/20/2016435.5437.3426.3433.9
06/21/2016431.4434.4423.1433
06/22/2016438439.2420.5425
06/23/2016428.6440.3421.8440.3
06/24/2016408.1439.9408.1430.3
06/27/2016432.8446.3416.7423.1
06/28/2016434.9437.9414.2415.2
06/29/2016421.8443418443
06/30/2016444.7471.4435.6465.6
07/01/2016468.8476.8450.4469.6
07/04/2016477.7489.6475.42480.6
07/05/2016478.6483.1458.1461.5
07/06/2016459.7477.8455.65462
07/07/2016470.5482464.1464.7
07/08/2016462.1471.3449.6456.7
07/11/2016462.8480.4462.8479.5
07/12/2016481487.1476.7486
07/13/2016488.9527.89488.9504
07/14/2016511517495.8505
07/15/2016503.5511492.6508
07/18/2016498506494.1503
07/19/2016498499.2482.8490.2
07/20/2016490490.4470.4482.9
07/21/2016491500.5485.49495.2
07/22/2016492497.5487491.6
07/25/2016495.1497.8485.8487.5
07/26/2016488.7492.5485.3487.6
07/27/2016483499.3481.5493.3
07/28/2016495511.5494.9503
07/29/2016502.5504.5495.3500.5
08/01/2016510.5516497.6499.3
08/02/2016497.5503491.3496.5
08/03/2016495.6499.1490.4492.4
08/04/2016492.5505490.5501
08/05/2016501515501514
08/08/2016516.5535503.74531
08/09/2016526529520525.5
08/10/2016522530.5521526.5
08/11/2016527532516.5532
08/12/2016534535.5513514
08/15/2016513.5519511514
08/16/2016529.5565525558.5
08/17/2016561573.5530.96542.5
08/18/2016555573552.5571
08/19/2016572575.77561564.5
08/22/2016558.5558.5539545
08/23/2016548558.5548553.5
08/24/2016550551.5528532
08/25/2016532.5532.5520527
08/26/2016530.5542527541.5
08/30/2016514.5526.5509511.5
08/31/2016508511.48491.5494.7
09/01/2016501.5508490.7496.3
09/02/2016499510490506.5
09/05/2016511.5516.5503.5507
09/06/2016510513500.5503
09/07/2016508.5512.5495512.5
09/08/2016510513.5503.5510
09/09/2016504.5510492.4500
09/12/2016485.1489.9473489.9
09/13/2016499.8499.8480480.7
09/14/2016484.5500.55480.1488.4
09/15/2016487.2490.8480.8489.4
09/16/2016490.2494.5483.3491.6
09/19/2016497.5503496.3500.5
09/20/2016498.4502488.5492.7
09/21/2016497.8501490.5496.1
09/22/2016518520.5508517.5
09/23/2016512.5517.5505.5516
09/26/2016509.5512.5500.5507
09/27/2016510.5511.5491.1501
09/28/2016504512501.5506
09/29/2016517.5526511.5522.5
09/30/2016512.5527508.5524
10/03/2016524.5538.5522535.5
10/04/2016537.5548.09531532
10/05/2016528.5540.5521.5539.5
10/06/2016543.5543.5534.5536.5
10/07/2016542553541.5550
10/10/2016557562548.03559
10/11/2016561.5568.5556.5557
10/12/2016556.5564551556.5
10/13/2016547548532.5539.5
10/14/2016547550516520
10/17/2016517.5523.99514517
10/18/2016522.5527.5521522.5
10/19/2016526526515.37521
10/20/2016525526.52506512.5
10/21/2016517520.5513518.5
10/24/2016522.5532.5522.5525
10/25/2016533548.5533540.5
10/26/2016499525496.3523
10/27/2016520526.5498.4525
10/28/2016526533.5513.5531
10/31/2016535.5544.5529.5543
11/01/2016548.5564547.65553
11/02/2016543.5554540.5550
11/03/2016545547.09534544
11/04/2016544546526.5531.5
11/07/2016549.5565528.07565
11/08/2016563590.5558.5589
11/09/2016582644565.04641.5
11/10/2016662789660715
11/11/2016750766.51694.5706
11/14/2016709727703706
11/15/2016685706.55650671
11/16/2016674.5682652.5672
11/17/2016676687.5673.5687.5
11/18/2016684684.5651.5666
11/21/2016684691673.5681.5
11/22/2016701712.5693.5702
11/23/2016708.5708.5679701
11/24/2016710722.5707.5719
11/25/2016723.5728.42710722.5
11/28/2016736738.5714728.5
11/29/2016709.5711688700
11/30/2016700710.5686.5689
12/01/2016690.5706.5669.5705.5
12/02/2016699700675.87693.5
12/05/2016697730697727.5
12/06/2016726732.5714.5727.5
12/07/2016745.5767736.5740.5
12/08/2016745769724752
12/09/2016754763.5744756.5
12/12/2016758.5779.5754774.5
12/13/2016770.5777.5727.5738.5
12/14/2016729.5734.5708.25721
12/15/2016715.5720.91680683.5
12/16/2016680.5680.5665670
12/19/2016669669.5654661.5
12/20/2016660668648667
12/21/2016670678.5665674.5
12/22/2016670.5686.5658.5672
12/23/2016669.5676.5665675.5
12/28/2016675.5692672.45685.5
12/29/2016683686.5674.5676.5
12/30/2016674683.5672.5675