ANTO.L: Antofagasta plc Historical Data

2018 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 907.381

CLOSE 906.264

Low

LOW 713.2

High

HIGH 1,171.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1,013	1,014.5	984.2	1,001
01/03/2018	998	999	974	975.2
01/04/2018	979.4	991.4	976.2	986.2
01/05/2018	983.4	988	975.2	981.8
01/08/2018	989.4	995.4	980.8	994
01/09/2018	998.4	1,013.5	997.6	1,000
01/10/2018	999.4	1,016.5	996.6	1,014.5
01/11/2018	1,017.5	1,030	1,015.08	1,026
01/12/2018	1,026	1,041	1,021.5	1,032
01/15/2018	1,037.5	1,049.5	1,027	1,038.5
01/16/2018	1,030	1,030	1,000	1,009.5
01/17/2018	1,007	1,011.5	1,003	1,004.5
01/18/2018	1,001.5	1,010	993.6	998.4
01/19/2018	1,002	1,009	993.8	993.8
01/22/2018	993.4	1,003	992.8	994.8
01/23/2018	997.8	1,003	955.4	967
01/24/2018	953	963.4	944.2	959.2
01/25/2018	958.4	961.8	942.8	948
01/26/2018	946.6	950.2	933.2	941
01/29/2018	949	957.8	947.2	952.2
01/30/2018	934.4	942.2	931.4	935.6
01/31/2018	938.4	941	928.2	931
02/01/2018	931	934.6	914.2	921.8
02/02/2018	931	936.6	892.4	901.4
02/05/2018	896	924.4	886.2	916.4
02/06/2018	885.4	947.4	876	912.6
02/07/2018	925.2	925.4	895	899.4
02/08/2018	897.6	901	868.6	876.8
02/09/2018	873.2	895.4	868.4	876
02/12/2018	890.8	902.11	880.6	887.2
02/13/2018	886.8	903.2	885	889.6
02/14/2018	894.2	925.8	887.6	916
02/15/2018	927	946.8	923.4	932.2
02/16/2018	938	941.8	911	914.6
02/19/2018	913.8	917.2	896.8	897.8
02/20/2018	901	901.2	887.2	893.4
02/21/2018	889.4	906.2	887.4	902
02/22/2018	891	907.4	878.2	902.2
02/23/2018	902.6	903.6	892	899.8
02/26/2018	909.6	916.8	907.4	912
02/27/2018	910.4	927.4	903	905.8
02/28/2018	897.8	900.2	869.2	870
03/01/2018	865.8	876.3	850.6	857.4
03/02/2018	852	858	836.8	842.6
03/05/2018	846.2	864.8	839.8	862.8
03/06/2018	871.6	895.2	871.2	884.2
03/07/2018	878.4	881.2	864.2	876.2
03/08/2018	872.6	876.8	859.6	870
03/09/2018	867	895.2	862	894.4
03/12/2018	890	897.9	880	887.8
03/13/2018	920	920	895.6	914.6
03/14/2018	921.8	948.4	920.2	946.2
03/15/2018	960	965.6	949.8	960
03/16/2018	959.6	982.2	954.2	967.6
03/19/2018	960.8	963.4	936.6	945.2
03/20/2018	945.2	954.6	938	944.6
03/21/2018	950.6	986.2	942.8	971.8
03/22/2018	966.4	981.4	934.4	950.6
03/23/2018	941.8	951	930.8	941
03/26/2018	939.6	947	929.8	934.6
03/27/2018	949.8	962.4	935.8	947.8
03/28/2018	936.8	936.8	902	910.8
03/29/2018	912	928	911.2	921
04/03/2018	920.8	932	913.6	925
04/04/2018	924.6	934.4	895.2	901.8
04/05/2018	919.2	944	919.2	930.8
04/06/2018	925	925	912.4	915.6
04/09/2018	922	923.2	892.2	911.6
04/10/2018	930.4	952.8	928	952.8
04/11/2018	947.8	961.2	941	950.4
04/12/2018	946.2	949.2	927.4	949.2
04/13/2018	952.2	960.2	937.4	942
04/16/2018	939	945.6	928.6	933
04/17/2018	933.4	949	933	946
04/18/2018	950.4	979.8	950.4	972
04/19/2018	987.6	987.6	958.6	962.2
04/20/2018	965.2	966.8	948.4	952.8
04/23/2018	955.8	968	950.12	956
04/24/2018	954	977.4	954	977.4
04/25/2018	950	961.6	933.9	960
04/26/2018	938.2	960.4	928.6	951.2
04/27/2018	951.6	955.4	939.6	954
04/30/2018	954.8	976.2	951.8	972.4
05/01/2018	969.4	981	957.8	959.2
05/02/2018	970.4	995.09	970.4	980.2
05/03/2018	983.2	996.6	977.8	983.6
05/04/2018	992.4	1,002.5	988.8	996
05/08/2018	996.8	1,006.5	990	993.6
05/09/2018	994.8	1,016	991.8	1,013.5
05/10/2018	1,019	1,042.5	1,012.5	1,040
05/11/2018	1,044	1,058	1,039.5	1,045.5
05/14/2018	1,045	1,054.5	1,038	1,048
05/15/2018	1,040.5	1,067.5	1,035.5	1,051.5
05/16/2018	1,050	1,076	1,047.5	1,068
05/17/2018	1,071	1,091.5	1,064	1,081.5
05/18/2018	1,080.5	1,086	1,059.5	1,083.5
05/21/2018	1,080	1,095.08	1,079.5	1,093
05/22/2018	1,086.5	1,103	1,075.85	1,098
05/23/2018	1,090	1,091.5	1,058	1,067.5
05/24/2018	1,065	1,084.75	1,050.5	1,061.5
05/25/2018	1,068.5	1,068.5	1,051.5	1,054.5
05/29/2018	1,045	1,055	1,035.5	1,042.5
05/30/2018	1,036.5	1,049.5	1,030.5	1,049.5
05/31/2018	1,050	1,066.5	1,046.5	1,054.5
06/01/2018	1,059	1,075.5	1,054.5	1,071.5
06/04/2018	1,076	1,085	1,074	1,085
06/05/2018	1,081	1,118	1,080.5	1,114
06/06/2018	1,121.5	1,149.5	1,119.5	1,149
06/07/2018	1,155	1,171.5	1,135	1,135
06/08/2018	1,118	1,119	1,094.5	1,098.5
06/11/2018	1,098.5	1,111.5	1,086.5	1,092.5
06/12/2018	1,095.5	1,097	1,067	1,067
06/13/2018	1,061.5	1,083	1,061.5	1,081.5
06/14/2018	1,071	1,076.5	1,053	1,065
06/15/2018	1,063.5	1,067	1,017	1,021
06/18/2018	1,022	1,026	1,009	1,019.5
06/19/2018	1,000	1,010.5	990.2	1,003.5
06/20/2018	1,009.5	1,036.5	1,003	1,007
06/21/2018	1,019	1,019	999	1,008.5
06/22/2018	1,017.5	1,031.5	1,010	1,028.5
06/25/2018	1,021.5	1,021.5	992.4	995.2
06/26/2018	991.8	1,008.5	991.8	999.4
06/27/2018	999	1,023	985.2	1,007.5
06/28/2018	1,003	1,010	970.4	981
06/29/2018	995.2	1,010.5	989	990
07/02/2018	980	980	955.4	957
07/03/2018	961.2	991.4	946.6	970
07/04/2018	974.4	975.8	936.6	944
07/05/2018	942	969.6	941	952.8
07/06/2018	950.6	973	932	944
07/09/2018	976.4	993.2	960.4	976
07/10/2018	985	985.8	962.4	969.4
07/11/2018	946	946.4	932.6	939
07/12/2018	945.2	949.4	933	947.4
07/13/2018	955.4	958.4	937.6	944.6
07/16/2018	943.2	948.2	933.6	938
07/17/2018	942.6	959.6	937.2	958.8
07/18/2018	965	970.69	952.8	965
07/19/2018	959.6	964.8	934.6	942.4
07/20/2018	944.4	952	925	941.6
07/23/2018	936.8	950.4	934.4	942
07/24/2018	947.2	985	940.6	974.4
07/25/2018	970	980	955.2	980
07/26/2018	985	996.2	975.8	978
07/27/2018	983.2	1,002	982.6	983.2
07/30/2018	976.6	987.6	965.6	984.2
07/31/2018	962	1,012	962	1,003
08/01/2018	995.6	1,000.51	975	980.4
08/02/2018	970.2	970.2	937.8	950.8
08/03/2018	949.8	968.8	947.8	959.6
08/06/2018	958.8	960.8	939.6	942.6
08/07/2018	944.6	972	944.6	958.4
08/08/2018	959.4	972.6	955.6	962.2
08/09/2018	961.4	984.2	960	979
08/10/2018	967.2	969.64	950.4	961.2
08/13/2018	950	959	943	952.8
08/14/2018	919.4	931.2	884.8	886.4
08/15/2018	875.2	877.4	831.2	836.2
08/16/2018	870	870	836.2	843.6
08/17/2018	840.4	844	818	827
08/20/2018	832.8	856.2	828.2	828.2
08/21/2018	825.6	837	816	820.8
08/22/2018	816	819.8	795.8	816.4
08/23/2018	801.6	816.6	800.8	805
08/24/2018	830	834.6	816.4	833.6
08/28/2018	840.2	850.2	835.6	847.4
08/29/2018	843.6	851.4	828.8	832.4
08/30/2018	828.8	835.6	816.8	823.6
08/31/2018	819.8	820.6	805.6	805.6
09/03/2018	804.8	815.8	804.8	809.8
09/04/2018	804.2	813.8	788	794.4
09/05/2018	799.2	807	785	796.2
09/06/2018	784	800.4	774	776.4
09/07/2018	775	777.2	744.2	744.2
09/10/2018	742.4	749.2	725.4	745.4
09/11/2018	741.6	746.2	730.2	740.4
09/12/2018	740.4	759	738.4	758.8
09/13/2018	770.2	777.4	752.4	772
09/14/2018	776.2	785.2	772.6	784.6
09/17/2018	775	783.2	769	777
09/18/2018	784.6	794.8	777	790.6
09/19/2018	798.2	842.4	797.44	837
09/20/2018	840.4	867.94	838.6	858
09/21/2018	867	902.4	864	895.8
09/24/2018	884.4	889.4	865.2	872
09/25/2018	859.6	875	857	874.8
09/26/2018	869	871	857.2	862
09/27/2018	858	859.12	846.2	855
09/28/2018	855.6	859.6	842.4	855
10/01/2018	865.6	881.4	849	859.6
10/02/2018	858.8	871.6	841.8	866.6
10/03/2018	865.4	888	862.6	879.4
10/04/2018	881.2	885.6	862.8	874.6
10/05/2018	843.2	850	822.8	827
10/08/2018	825.2	834.6	813.2	813.2
10/09/2018	825	835	816	825.2
10/10/2018	825.8	825.8	775.2	779.6
10/11/2018	766.2	777.2	744	768
10/12/2018	782.6	807	777.6	782.6
10/15/2018	780	790	776.6	787.8
10/16/2018	800	800	775	790
10/17/2018	794	812.6	781.4	795.2
10/18/2018	783	793	766.4	767.4
10/19/2018	766.4	779.6	756.8	768
10/22/2018	781	790.2	771	773.4
10/23/2018	762.8	762.8	736.6	756.6
10/24/2018	778.8	778.8	720	727.2
10/25/2018	718.6	767.2	713.2	745.8
10/26/2018	734.8	745.6	719	745.6
10/29/2018	748.6	773.8	746.4	756.4
10/30/2018	763.8	777.4	753	756.4
10/31/2018	756.4	801.8	756.4	784.8
11/01/2018	784.4	823.4	770.8	819
11/02/2018	843.4	860	819.8	827.8
11/05/2018	821.6	828	807	809.6
11/06/2018	813.2	818.8	797.2	797.2
11/07/2018	807.4	827.4	800.2	805.4
11/08/2018	805.6	818	800	818
11/09/2018	807	807	773.8	778.2
11/12/2018	789	804	767.6	767.6
11/13/2018	786.6	787.6	757.8	770.6
11/14/2018	758.6	764	733	761.8
11/15/2018	777	796.6	770.2	796
11/16/2018	804.6	817.6	793.6	810.8
11/19/2018	820	828.2	806.4	813.8
11/20/2018	804.8	807.6	777.4	795.2
11/21/2018	793.6	827.6	787.8	824.2
11/22/2018	830	830	797.2	809.2
11/23/2018	799.8	810.2	787.2	793.2
11/26/2018	800.8	813.6	794.6	805.8
11/27/2018	794	795.6	772.8	778.6
11/28/2018	783.2	816.4	780	806.4
11/29/2018	820	853.2	805.8	836.4
11/30/2018	837.8	837.8	794.4	800.4
12/03/2018	840	873.4	839.6	863.2
12/04/2018	857.4	864.53	831	833.2
12/05/2018	820.6	825	815.6	817.8
12/06/2018	806.2	811.2	754.8	760
12/07/2018	775.2	792	774	774.8
12/10/2018	764.4	780.2	730.6	739.6
12/11/2018	751.2	781.2	748.5	774.4
12/12/2018	775.2	795.84	766.2	789.4
12/13/2018	809.6	820.2	791	794.6
12/14/2018	779.2	781	767	778
12/17/2018	778.2	798.8	774.8	796
12/18/2018	786.8	791.2	770	770
12/19/2018	771	788	763	786
12/20/2018	762.2	772.8	746	757
12/21/2018	760.6	781.4	758.6	769
12/24/2018	754.6	776.6	754.6	771.8
12/27/2018	786	795	751.2	759
12/28/2018	771.4	793.2	763.4	781
12/31/2018	787	788.4	778.2	783.2

Menu

Create your free account now!

ANTO.L: Antofagasta plc Historical Data

2018 Historical Chart

Average

Low

High