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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 974.8193
CLOSE 976.9539

Low

LOW 575

High

HIGH 1,476.5
DATEOPENHIGHLOWCLOSE
01/02/2020925947.2925945
01/03/2020936938914.4922.8
01/06/2020916918.2900908.8
01/07/2020911.4925.8907.2922
01/08/2020923.8932917.6931
01/09/2020933.2939.6928934.6
01/10/2020940952.4931.6945.2
01/13/2020942970.8942970.8
01/14/2020970.8993.8968.92977
01/15/2020976.6979.2960.4969.8
01/16/2020965982.2962.8973.2
01/17/2020980.8992.2978984
01/20/2020985.4987971976.2
01/21/2020962.2962.2941950
01/22/2020940.6947.8904.6907
01/23/2020894894858.6863.2
01/24/2020874.6884.8869.4875.6
01/27/2020851.4854.4831837.4
01/28/2020842859.2820859.2
01/29/2020860874.8852861.2
01/30/2020843.8866.6838855
01/31/2020857.2857.2814.2822.2
02/03/2020819.8844.8814834.8
02/04/2020849870.2848.15858
02/05/2020889899.2865.8881.8
02/06/2020900905.2874.8880.8
02/07/2020871871.8839.4849
02/10/2020836.8858.8835837.6
02/11/2020843.8855.4834845.6
02/12/2020843.8889.2840.6880
02/13/2020864.6874.2856.6864
02/14/2020859.8874.2854868
02/17/2020876882.2872.4877.2
02/18/2020862.4868848.6848.6
02/19/2020860866850.6854.8
02/20/2020859.8876.6856.2856.2
02/21/2020845.8870.6839.4860.2
02/24/2020833.8834.6796.4816.2
02/25/2020822822792.6797.2
02/26/2020788.6812.6772.4810
02/27/2020791.4807764.6786
02/28/2020744.2774738.53752
03/02/2020784.2803.2751.2775.6
03/03/2020791811.8776.6778.6
03/04/2020781.4805777790.6
03/05/2020784.4792.6755.4777.4
03/06/2020759.8763.2732.6741.8
03/09/2020685.4699.2656.6688.8
03/10/2020708.2747.8696.4715.4
03/11/2020726.6741.4683.2692.4
03/12/2020649.4658.8603.6612
03/13/2020660.6679.6622647.6
03/16/2020594.6632.2575620.6
03/17/2020640727.4623.2720.2
03/18/2020660735.8649.6667.8
03/19/2020648.6679.4623660
03/20/2020689.8705.8636.4653.4
03/23/2020602.4645.59590618.6
03/24/2020652.2714.8645.8714.8
03/25/2020732.4772.4705740.2
03/26/2020706.8765.2699.8765.2
03/27/2020741.8762.6719.6742
03/30/2020744.8745.86708731.8
03/31/2020736780.8730.6773
04/01/2020754777.4733.2743.8
04/02/2020750.2773.4739.4758.6
04/03/2020754.2770.4739.6757.2
04/06/2020762.4787745.6765.4
04/07/2020785.8801766.8776.6
04/08/2020755.6775.29751.2771.4
04/09/2020790799.4752762.2
04/14/2020778.2811.4771796.6
04/15/2020779.4800.2733.4741
04/16/2020747770.4742.8769.4
04/17/2020800810.6775.8782.6
04/20/2020783.6799.4772.2796
04/21/2020775781.8730.8730.8
04/22/2020736.2777727.4777
04/23/2020756779756779
04/24/2020765.4781.2755.8770.8
04/27/2020783788.8757765
04/28/2020759776.4751.6774.4
04/29/2020778.4847774.2842
04/30/2020834.2841.4811.4813
05/01/2020797797774.2779.6
05/04/2020781.6781.6753.6767.8
05/05/2020783792.4771.2784.4
05/06/2020782.4805.6775.6794.8
05/07/2020800821.4799.4805.8
05/11/2020815.8815.8777.2797.2
05/12/2020795.4805786.4802
05/13/2020790805.2778.6796.6
05/14/2020784785.2762.8783.6
05/15/2020796.8813.8788.4807
05/18/2020823.2857.8823.2855.4
05/19/2020840840.2815837.4
05/20/2020829.8861.6822858
05/21/2020845857.2826.2829.4
05/22/2020806.8837.4806.8822.2
05/26/2020842.2864.2822.4863.6
05/27/2020860885.8855.8868.8
05/28/2020883.4887.4866880.6
05/29/2020873891.8873876.4
06/01/2020896902.6881.4895.2
06/02/2020895907.2891.8906
06/03/2020908.8912879903.6
06/04/2020900.2907.55890.2891.6
06/05/2020903932.2895.4927
06/08/2020921.4936.4904.6904.6
06/09/2020909911.24885.6898.6
06/10/2020903908.6886.8890.4
06/11/2020876881.2855855
06/12/2020836883.6831.6868
06/15/2020832.8865.2830.65859.4
06/16/2020881.2893.4867885.2
06/17/2020887906.2886.6893
06/18/2020898905884.4889.8
06/19/2020894.4898.6881.6892.2
06/22/2020892.8905.2887.2902.2
06/23/2020902.2930902920
06/24/2020924928.07899.6905.2
06/25/2020899.2920.6894.8919.6
06/26/2020937939914.8914.8
06/29/2020912.6932.2911.05929.8
06/30/2020940940920.4937.6
07/01/2020943.8950923.4923.4
07/02/2020935.8951929.2941.8
07/03/2020941.8949.6921.6925.2
07/06/2020942.8961.8942.8960
07/07/2020959.2976953976
07/08/2020957.4978.2953.05970.4
07/09/2020980.41,010.5980.4989.2
07/10/2020972.8993968.4987
07/13/20201,0001,010.5994.41,000.5
07/14/20209871,010.5984.491,007.5
07/15/20201,0151,045.51,006.51,006.5
07/16/20201,002.51,022.5996.21,012
07/17/20201,0141,0411,0111,035
07/20/20201,033.51,056.51,028.51,047.5
07/21/20201,0561,0621,0281,037
07/22/20201,0371,055.91,0171,033.5
07/23/20201,043.51,0611,039.291,054
07/24/20201,0271,038.51,0221,029
07/27/20201,037.51,070.51,0361,066.5
07/28/20201,071.51,0831,042.51,049.5
07/29/20201,040.51,062.51,037.51,045.5
07/30/20201,045.51,0461,013.51,028
07/31/20201,0411,053.51,0221,027.5
08/03/20201,027.51,0741,0231,067
08/04/20201,0691,072.51,046.51,055
08/05/20201,0771,103.51,0691,103.5
08/06/20201,101.51,1091,090.51,090.5
08/07/20201,081.51,100.51,0681,077
08/10/20201,077.51,101.51,0751,095.5
08/11/20201,1001,126.51,1001,112.5
08/12/20201,1041,1291,0991,125
08/13/20201,113.51,120.51,0991,108
08/14/20201,1231,1231,0961,105
08/17/20201,1031,123.871,1031,122.5
08/18/20201,1041,1421,1041,132.5
08/19/20201,1351,148.51,1231,148.5
08/20/20201,117.51,1301,0771,084.5
08/21/20201,0961,0961,0641,080.5
08/24/20201,0811,100.51,0811,085.5
08/25/20201,089.51,0971,064.51,067.5
08/26/20201,0661,091.51,057.261,091.5
08/27/20201,0851,0951,0651,065
08/28/20201,084.51,084.51,061.51,074
09/01/20201,0921,1051,0691,087.5
09/02/20201,104.51,119.351,0951,098
09/03/20201,0951,1061,049.51,054.5
09/04/20201,0521,1001,0481,083.5
09/07/20201,0821,102.021,075.51,102
09/08/20201,1131,1141,0641,086.5
09/09/20201,086.51,100.061,074.51,097
09/10/20201,0881,0981,0711,084
09/11/20201,073.51,114.51,073.51,114.5
09/14/20201,1281,1281,0941,096.5
09/15/20201,0971,108.51,085.51,098.5
09/16/20201,0921,118.51,0921,110
09/17/20201,093.51,0961,079.51,091
09/18/20201,0991,116.51,0901,090
09/21/20201,0791,084.51,0481,055.5
09/22/20201,0581,073.51,0571,057
09/23/20201,0601,0671,0411,041
09/24/20201,034.51,0521,0291,043.5
09/25/20201,0551,0681,033.51,042
09/28/20201,046.51,0571,0351,035
09/29/20201,026.51,0351,0171,029
09/30/20201,0291,033.51,0111,023.5
10/01/20201,0391,0471,0041,005.5
10/02/2020997.61,003978.41,001.5
10/05/20201,010.51,016.5992.61,002.5
10/06/20201,007.51,014978.6980.6
10/07/2020979.61,009.5979.61,000.5
10/08/20201,0001,0159881,002
10/09/20201,002.51,027.51,001.51,014.5
10/12/20201,022.51,035.51,013.51,025
10/13/20201,0201,0411,0161,030.5
10/14/20201,039.51,044.51,030.51,035.5
10/15/20201,0341,0341,0071,031.5
10/16/20201,040.51,055.51,030.51,033
10/19/20201,0401,045.51,0311,042
10/20/20201,026.51,0551,026.51,046.5
10/21/20201,0711,0711,037.51,055.5
10/22/20201,053.51,0651,034.51,040
10/23/20201,037.51,0581,030.141,038
10/26/20201,0161,035.51,015.51,022
10/27/20201,0181,0381,006.51,036
10/28/20201,0451,048.91,002.51,014.5
10/29/20201,012.51,029.59931,027.5
10/30/20201,017.51,033.51,012.51,029.5
11/02/20201,0271,0331,011.51,013
11/03/20201,0291,0521,0221,044
11/04/20201,019.51,0281,002.51,020.5
11/05/20201,029.51,048.51,0201,039.5
11/06/20201,039.51,073.51,039.51,065
11/09/20201,086.51,1261,0731,098
11/10/20201,128.51,1391,0931,122
11/11/20201,1061,1311,105.51,115
11/12/20201,1131,1161,0951,111
11/13/20201,1041,1271,098.51,126
11/16/20201,1401,165.51,1401,156.5
11/17/20201,155.51,161.51,106.51,106.5
11/18/20201,108.51,1211,099.631,120.5
11/19/20201,1061,112.51,0901,097
11/20/20201,103.51,1431,100.51,135
11/23/20201,148.51,153.51,137.51,141.5
11/24/20201,1671,2261,1641,226
11/25/20201,224.51,2341,214.51,216.5
11/26/20201,227.51,2331,212.51,215.5
11/27/20201,216.51,240.51,2021,237
11/30/20201,2401,2721,238.51,253.5
12/01/20201,2581,3171,2501,311
12/02/20201,318.51,332.51,2971,311.5
12/03/20201,310.51,378.51,3011,375
12/04/20201,384.51,4141,361.51,411.5
12/07/20201,450.51,452.51,390.51,425.5
12/08/20201,4141,4331,407.51,426.5
12/09/20201,441.51,4591,4261,434
12/10/20201,4341,4711,4251,464
12/11/20201,476.51,476.51,400.51,411
12/14/20201,419.51,444.51,410.51,416
12/15/20201,4201,437.51,4111,425
12/16/20201,434.51,449.51,424.51,428.5
12/17/20201,447.51,449.51,4221,433
12/18/20201,443.51,450.31,427.51,438
12/21/20201,425.51,446.51,396.51,423.5
12/22/20201,409.51,436.71,4051,417.5
12/23/20201,422.51,4371,417.51,429
12/24/20201,4301,4481,423.51,440
12/29/20201,4601,470.51,4291,446.5
12/30/20201,4331,460.51,4331,452.5
12/31/20201,433.51,4491,426.51,440.5