ANTO.L: Antofagasta plc Historical Data

2017 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 877.2222

CLOSE 877.8194

Low

LOW 678

High

HIGH 1,071

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	681	696.5	678	690
01/04/2017	694	697	680.5	691.5
01/05/2017	699	704	691.5	699.5
01/06/2017	696	704	691.5	694
01/09/2017	699.5	706	697.57	704
01/10/2017	715.5	729.5	713	723
01/11/2017	727	734	716.5	721
01/12/2017	720.5	738	720.5	721.5
01/13/2017	722	731	712	725
01/16/2017	732	741.5	721.87	733.5
01/17/2017	722.5	723	711.54	721
01/18/2017	719	748.5	714.5	747
01/19/2017	747	765	743	752.5
01/20/2017	745.5	763	742.5	762
01/23/2017	799	802	782	789.5
01/24/2017	804	826.5	798.5	824
01/25/2017	871.5	884.5	834	857.5
01/26/2017	866	870	833.5	837
01/27/2017	817.5	849.68	804.5	822.5
01/30/2017	815.5	835.5	811.5	814
01/31/2017	818.5	843	818.5	835
02/01/2017	842	853.5	834.5	835.5
02/02/2017	836	844	826	840.5
02/03/2017	821	821	808.5	813
02/06/2017	813.5	824.5	811.5	817.5
02/07/2017	818	841	815	836
02/08/2017	855	864.5	819	836.5
02/09/2017	840.5	842.92	807	827.5
02/10/2017	843	874.5	840.5	866
02/13/2017	880	894	877	883.5
02/14/2017	895	905.41	868.82	879
02/15/2017	883	885	865.5	866
02/16/2017	865.5	868	840.5	848.5
02/17/2017	845.5	848.93	825	837
02/20/2017	846.5	861.5	835.5	858.5
02/21/2017	865.5	873	856	868.5
02/22/2017	867	870	839.5	851
02/23/2017	845.5	855	817	824.5
02/24/2017	820.5	828	794	807.5
02/27/2017	811.5	819.1	800.5	806.5
02/28/2017	802.5	817	789.2	812
03/01/2017	822	839	815.5	837.5
03/02/2017	843.5	847.5	823.5	825
03/03/2017	818	830	804	820
03/06/2017	806	816.58	799	802
03/07/2017	800	809.5	777	781
03/08/2017	780	797	770	778.5
03/09/2017	772.5	797.41	752.5	754.5
03/10/2017	751	773	748	748
03/13/2017	767	790	765	784.5
03/14/2017	785.5	799.5	778	788.5
03/15/2017	793	811.5	791.5	806.5
03/16/2017	828.5	864.85	828.5	844
03/17/2017	828.5	870.5	828.5	852.5
03/20/2017	852	857.21	836.5	849.5
03/21/2017	839.5	848	821	829.5
03/22/2017	812.5	847.5	806.5	843.5
03/23/2017	845.5	859	829.5	836.5
03/24/2017	838.5	842	827.58	830.5
03/27/2017	808.5	820	785	791.5
03/28/2017	799	808.5	782.5	798.5
03/29/2017	809	817	795	816
03/30/2017	814	843	810	840
03/31/2017	828	838	806.5	834.5
04/03/2017	838	848.5	822.5	826
04/04/2017	828.5	840	816.5	840
04/05/2017	851.5	871.5	849	853
04/06/2017	850	870.5	842	861
04/07/2017	855	869	843	869
04/10/2017	872	877.5	850.5	851
04/11/2017	851.5	870.5	839	848.5
04/12/2017	843.5	854	822.5	824.5
04/13/2017	827	838	822	835
04/18/2017	820	822.5	805.5	806.5
04/19/2017	811	837.5	809.5	823
04/20/2017	826	838	811.5	826
04/21/2017	837.5	844	813.5	818.5
04/24/2017	830.5	843	824.5	840.5
04/25/2017	822	841	817	838
04/26/2017	825.5	850.5	825.5	842
04/27/2017	827	837	813	818.5
04/28/2017	825.5	841.5	825.5	838
05/02/2017	840.5	842.5	804.5	808.5
05/03/2017	803.5	803.5	772.5	789
05/04/2017	774	792.34	748.19	752
05/05/2017	751	774.5	745.42	769
05/08/2017	769.5	769.5	744.4	753.5
05/09/2017	759	774.5	757.5	761
05/10/2017	762	772	753	760.5
05/11/2017	767	800	765.5	777.5
05/12/2017	781.5	784.5	770	774
05/15/2017	784.5	799	782	791.5
05/16/2017	788.5	807	784.5	807
05/17/2017	806.5	822	799	805.5
05/18/2017	800	807	773	806
05/19/2017	796	813.5	790.5	809
05/22/2017	816	825.5	813	819
05/23/2017	815	821	806.5	811
05/24/2017	803.5	825	795	814
05/25/2017	821	837.5	807.5	825.5
05/26/2017	822.5	827.5	811.5	824.5
05/30/2017	818	823	806	809.5
05/31/2017	802.5	807.5	791	801
06/01/2017	805.5	818.5	799.5	817.5
06/02/2017	820.5	820.5	787	805
06/05/2017	795.5	796.5	774.5	776.5
06/06/2017	774	792.5	761.5	787
06/07/2017	788	799	774.5	790.5
06/08/2017	794.5	803.5	781.5	797
06/09/2017	806.5	825	798.5	825
06/12/2017	825	827	809	811
06/13/2017	811.5	816	798.82	809.5
06/14/2017	811.5	822	796.43	796.5
06/15/2017	794	795	769.83	780
06/16/2017	785	790.5	772	780
06/19/2017	787.5	797.5	782.5	792.5
06/20/2017	791.5	794.5	755.5	755.5
06/21/2017	757	771.5	746	765.5
06/22/2017	763	774.5	747.5	774.5
06/23/2017	767.5	780	759	772
06/26/2017	774.5	783	748.5	751
06/27/2017	754.5	780.5	754.5	774.5
06/28/2017	775.5	790.5	762.5	788
06/29/2017	806	818.5	796.5	804.5
06/30/2017	802.5	814.5	789	799.5
07/03/2017	805	826.5	803	824
07/04/2017	814.5	828.5	806.5	823.5
07/05/2017	825	839.5	817	825.5
07/06/2017	815	821	808.5	815
07/07/2017	815.5	819	809.5	815.5
07/10/2017	815	825.5	809	824
07/11/2017	828.5	838.5	822	828
07/12/2017	838.5	861	837	854
07/13/2017	851.5	863.5	848	852
07/14/2017	858.5	863	846	858.5
07/17/2017	864	881.5	864	878
07/18/2017	874.5	885	864.5	884.5
07/19/2017	887	892	875	885
07/20/2017	885.5	893	872.5	883
07/21/2017	878.5	896.5	878.5	886.5
07/24/2017	886	892	873.5	885
07/25/2017	893.5	954	893.5	951
07/26/2017	954.5	961	937	944
07/27/2017	944	955.5	930.5	942.5
07/28/2017	928.5	941.5	922	938.5
07/31/2017	952.5	964	942	946
08/01/2017	954	954	936	944
08/02/2017	942	945	924.5	930.5
08/03/2017	925.5	947	918	944
08/04/2017	944.5	952.5	940.5	942
08/07/2017	947.5	957.5	940.5	956
08/08/2017	951	961.5	941	961.5
08/09/2017	960	966	953	957.5
08/10/2017	956	956	933.5	938.5
08/11/2017	918.5	918.5	889	917
08/14/2017	923.5	936	922	930
08/15/2017	932	932	914	921
08/16/2017	926	958	924.5	948.5
08/17/2017	952	964	942.5	944.5
08/18/2017	947	949	929	943.5
08/21/2017	944.5	960.5	944	954.5
08/22/2017	960	1,007	960	973.5
08/23/2017	983	996.5	966.5	996
08/24/2017	1,004	1,017	995	1,014
08/25/2017	1,015	1,042	1,015	1,022
08/29/2017	1,015	1,022	1,000	1,018
08/30/2017	1,029	1,029	1,011	1,015
08/31/2017	1,033	1,064	1,027	1,035
09/01/2017	1,037	1,063	1,035	1,058
09/04/2017	1,053	1,068	1,051	1,061
09/05/2017	1,065	1,071	1,044	1,048
09/06/2017	1,040	1,058	1,035	1,042
09/07/2017	1,035	1,047	1,027	1,047
09/08/2017	1,040	1,040	1,001	1,008
09/11/2017	1,011	1,026	1,001	1,026
09/12/2017	1,024	1,032	1,003	1,008
09/13/2017	1,003	1,013	968	969
09/14/2017	964.5	974	952.5	953
09/15/2017	942.5	950	928.5	931.5
09/18/2017	942	960.5	937	953.5
09/19/2017	953.5	954	935.5	940
09/20/2017	942	944.5	933	943.5
09/21/2017	929	931	914.5	922
09/22/2017	912.5	943	901.5	939.5
09/25/2017	934.5	935	904	908
09/26/2017	908.5	926	908.5	911.5
09/27/2017	918	936.5	916.5	923.5
09/28/2017	921	928.5	908	928.5
09/29/2017	941.5	953	934.5	949
10/02/2017	949	967.5	948.5	967.5
10/03/2017	966	976.5	950	969
10/04/2017	969.5	974.5	964.5	973.5
10/05/2017	972	1,004	972	996.5
10/06/2017	1,000	1,008	991	997.5
10/09/2017	992	1,002	979	981
10/10/2017	985	1,002	983	1,002
10/11/2017	1,006	1,006	993	1,001
10/12/2017	1,004	1,020	1,004	1,016
10/13/2017	1,019	1,024	1,014	1,015
10/16/2017	1,043	1,053.94	1,015.69	1,034
10/17/2017	1,032	1,038	1,011.91	1,012
10/18/2017	1,011	1,025	989	992.5
10/19/2017	993	1,000	980.5	987.5
10/20/2017	1,001	1,018	991.85	1,000
10/23/2017	995	1,010	986	1,003
10/24/2017	1,009	1,035	1,006	1,031
10/25/2017	1,017	1,020	978	986
10/26/2017	993.5	1,000	978.5	986.5
10/27/2017	975	978.5	947.5	956.5
10/30/2017	951	971	950.89	963
10/31/2017	963.5	970.5	949.5	954.5
11/01/2017	972.5	990	970	970
11/02/2017	967.5	1,004	963.5	993
11/03/2017	992	1,002	978.5	990
11/06/2017	992.5	1,002	988.5	989
11/07/2017	988.5	1,001	978	988
11/08/2017	981	1,001	975	999
11/09/2017	993	995	975.5	977
11/10/2017	980	987.5	966.5	967.5
11/13/2017	972	982	957.5	974.5
11/14/2017	975.5	975.5	947	949
11/15/2017	937	952	921.5	951
11/16/2017	954	955	936	947.5
11/17/2017	945	958	937	951
11/20/2017	949	966	944.47	960.5
11/21/2017	961.5	970	953	965
11/22/2017	969.5	981.5	967	976
11/23/2017	971	985	966	980
11/24/2017	983	988	977.5	978.5
11/27/2017	971	975	941	945
11/28/2017	929	938.5	925.5	933
11/29/2017	931.5	936	917.5	921
11/30/2017	915	928.5	905	909.5
12/01/2017	906	918	898.5	899
12/04/2017	907	916	898.5	899.5
12/05/2017	897.5	897.5	877	884.5
12/06/2017	872.5	896	866	887.5
12/07/2017	884	897	878	886.5
12/08/2017	892.5	897	879.5	893.5
12/11/2017	893.5	920	893.5	913.5
12/12/2017	912.5	916.5	905	910.5
12/13/2017	913.5	921.5	907	919.5
12/14/2017	918.5	929.5	913.5	915
12/15/2017	917.5	934	911	930.5
12/18/2017	937	950.5	933	949
12/19/2017	950	952	939.5	940.5
12/20/2017	945	958	940.5	953
12/21/2017	955.5	968.85	954	968
12/22/2017	963	972.5	962	964
12/27/2017	968	989.5	965	984.5
12/28/2017	990.5	998	987	992.5
12/29/2017	996	1,005	993	1,005

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2017 Historical Chart

Average

Low

High