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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,533.4411
CLOSE 1,531.6482

Low

LOW 1,279.2

High

HIGH 1,972
DATEOPENHIGHLOWCLOSE
01/04/20211,465.51,522.51,4531,502
01/05/20211,490.51,514.51,4901,506
01/06/20211,524.51,5871,514.51,584
01/07/20211,605.51,616.51,564.31,588.5
01/08/20211,592.51,598.51,559.71,567
01/11/20211,546.51,5681,5341,550.5
01/12/20211,5541,579.51,5231,542
01/13/20211,5411,5471,5271,530
01/14/20211,5521,5721,5371,572
01/15/20211,559.51,572.51,481.51,514.5
01/18/20211,489.51,5291,488.51,522.5
01/19/20211,5251,5411,4901,511
01/20/20211,5001,5491,477.911,534
01/21/20211,542.51,5611,5281,539.5
01/22/20211,535.51,5381,4881,504.5
01/25/20211,507.51,5361,4611,474.5
01/26/20211,447.51,4911,4461,473.5
01/27/20211,459.51,466.51,396.51,430
01/28/20211,4131,460.981,393.311,455
01/29/20211,426.51,4601,400.51,430
02/01/20211,4411,465.51,434.51,443.5
02/02/20211,4401,4651,4281,444
02/03/20211,4601,463.51,4291,446.5
02/04/20211,454.51,4671,429.51,450
02/05/20211,453.51,481.51,442.51,481.5
02/08/20211,4911,538.51,4871,532
02/09/20211,5281,537.51,512.51,523.5
02/10/20211,536.51,569.51,5121,535
02/11/20211,537.51,5661,5351,540
02/12/20211,5331,534.51,501.51,533
02/15/20211,5601,596.51,5561,591.5
02/16/20211,5961,6401,584.51,636
02/17/20211,638.51,748.51,638.51,714.5
02/18/20211,7281,769.441,6951,715
02/19/20211,7201,8491,7201,838
02/22/20211,8931,909.051,8291,869.5
02/23/20211,8801,898.51,8051,838
02/24/20211,829.51,864.51,813.251,828.5
02/25/20211,8511,8851,8341,845.5
02/26/20211,825.51,832.51,756.51,782.5
03/01/20211,813.51,8471,8051,832.5
03/02/20211,816.51,8691,806.51,853
03/03/20211,868.51,880.51,8061,842.5
03/04/20211,8091,8281,701.51,726.5
03/05/20211,7001,7701,7001,726
03/08/20211,736.51,7641,694.51,763
03/09/20211,7441,7621,7091,741
03/10/20211,723.51,7401,675.511,688
03/11/20211,710.51,741.51,693.51,731
03/12/20211,7031,733.51,687.211,728
03/15/20211,7331,754.51,712.51,736.5
03/16/20211,7321,753.51,6921,716
03/17/20211,711.51,7261,6961,708.5
03/18/20211,7211,772.51,7211,765
03/19/20211,734.51,7631,713.51,724.5
03/22/20211,7271,7561,7031,721.5
03/23/20211,7111,7181,6551,660
03/24/20211,6501,6951,638.51,685.5
03/25/20211,6691,680.51,5781,621
03/26/20211,6481,695.51,643.51,692.5
03/29/20211,6851,6851,652.51,652.5
03/30/20211,6581,705.51,656.51,691
03/31/20211,6911,718.51,684.51,690
04/01/20211,6991,712.51,6861,692.5
04/06/20211,7351,7861,724.751,756
04/07/20211,7621,781.031,7461,752
04/08/20211,763.51,7831,716.51,740
04/09/20211,742.51,7591,7181,730
04/12/20211,7121,7221,687.51,700
04/13/20211,715.51,749.51,7061,725.5
04/14/20211,7341,802.51,7341,802.5
04/15/20211,825.51,873.51,8121,863
04/16/20211,8711,902.51,856.51,872.5
04/19/20211,8841,902.51,858.51,867.5
04/20/20211,8711,9041,8411,841
04/21/20211,8001,850.51,7981,841
04/22/20211,817.51,830.51,7881,805
04/23/20211,803.51,837.51,803.51,827.5
04/26/20211,833.51,9081,833.51,906
04/27/20211,954.51,9721,8981,906
04/28/20211,9101,928.51,8891,915
04/29/20211,9391,956.51,897.51,902
04/30/20211,900.51,9111,865.51,865.5
05/04/20211,8751,896.51,8451,854.5
05/05/20211,889.51,897.51,8471,895.5
05/06/20211,908.51,938.621,893.821,925
05/07/20211,957.51,968.51,867.251,874
05/10/20211,918.51,930.291,869.51,883.5
05/11/20211,8581,8901,8221,870
05/12/20211,888.51,902.51,8461,860.5
05/13/20211,8321,843.51,7851,818
05/14/20211,814.51,817.51,762.51,778.5
05/17/20211,787.51,7961,686.51,702
05/18/20211,7301,741.51,5971,614
05/19/20211,5691,5811,526.51,558.5
05/20/20211,579.51,5991,512.51,522.5
05/21/20211,515.51,572.971,4961,539
05/24/20211,531.51,553.51,5041,525
05/25/20211,532.51,547.041,4931,494
05/26/20211,517.031,517.031,484.51,505
05/27/20211,520.51,5791,514.51,579
05/28/20211,5761,586.51,524.511,544.5
06/01/20211,5781,6131,572.51,606.5
06/02/20211,6011,618.081,560.51,602.5
06/03/20211,602.51,612.51,5411,545.5
06/04/20211,5521,568.51,5311,565.5
06/07/20211,556.51,5631,5161,522.5
06/08/20211,5221,558.51,5211,556
06/09/20211,5561,565.671,5171,528.5
06/10/20211,5291,5341,4821,497
06/11/20211,512.51,5401,5081,529
06/14/20211,519.51,551.51,519.51,532
06/15/20211,531.51,531.51,463.51,468.5
06/16/20211,4641,4831,4361,454
06/17/20211,438.51,438.51,4081,421.5
06/18/20211,405.51,4271,3901,394.5
06/21/20211,380.51,421.51,361.51,412
06/22/20211,4191,4361,399.51,433.5
06/23/20211,4491,4691,427.51,447.5
06/24/20211,4451,460.21,4361,438
06/25/20211,448.51,461.51,438.51,447.5
06/28/20211,447.51,4571,434.51,435.5
06/29/20211,4441,4581,4271,448.5
06/30/20211,449.51,463.51,430.51,435.5
07/01/20211,4441,474.51,4431,449
07/02/20211,4571,4641,4361,446.5
07/05/20211,459.51,481.11,4511,471.5
07/06/20211,4811,482.51,399.241,404.5
07/07/20211,420.51,453.51,420.51,440
07/08/20211,4341,4341,376.51,417
07/09/20211,4271,4491,4241,442.5
07/12/20211,4401,4401,3871,420
07/13/20211,422.51,4401,387.51,397.5
07/14/20211,3891,417.51,381.51,402.5
07/15/20211,3971,415.51,380.51,388.5
07/16/20211,3961,397.51,3571,365.5
07/19/20211,3501,363.51,321.51,341.5
07/20/20211,354.51,383.51,337.51,364
07/21/20211,379.51,426.51,369.51,422
07/22/20211,438.51,4731,4171,417
07/23/20211,4301,456.51,4281,437
07/26/20211,448.51,508.51,4421,495.5
07/27/20211,4961,499.51,4541,478.5
07/28/20211,466.51,494.51,462.51,488
07/29/20211,5001,5461,4931,532.5
07/30/20211,5151,523.51,4911,494.5
08/02/20211,5171,5401,5091,520.5
08/03/20211,5221,542.51,513.51,529
08/04/20211,534.51,544.51,5191,529
08/05/20211,5141,5251,4991,507
08/06/20211,5141,5251,4971,523
08/09/20211,511.51,5211,481.51,511
08/10/20211,518.51,537.51,501.31,537.5
08/11/20211,537.51,561.51,5021,555
08/12/20211,553.51,5671,526.51,529.5
08/13/20211,5301,5481,524.51,543.5
08/16/20211,5351,537.51,502.51,528.5
08/17/20211,5151,550.51,498.51,513
08/18/20211,5131,5331,461.51,470.5
08/19/20211,407.51,4331,372.51,405
08/20/20211,406.51,425.51,365.51,399
08/23/20211,414.51,4301,4031,428
08/24/20211,4351,483.51,4251,471
08/25/20211,4681,474.51,4521,467.5
08/26/20211,4491,4601,4201,427.5
08/27/20211,4261,463.51,4241,462
08/31/20211,4881,5001,4371,456
09/01/20211,459.51,4711,418.51,434
09/02/20211,421.51,4351,416.51,431.5
09/03/20211,4331,446.31,4201,424.5
09/06/20211,4331,4411,4281,434.5
09/07/20211,4261,4341,407.51,411.5
09/08/20211,4371,438.51,387.51,398
09/09/20211,3861,4171,3801,399.5
09/10/20211,4131,4561,4131,448.5
09/13/20211,454.51,466.51,4491,458.5
09/14/20211,449.51,466.51,4201,427.5
09/15/20211,428.51,4721,4241,466
09/16/20211,4581,469.51,4281,433.5
09/17/20211,4401,510.51,405.51,407.5
09/20/20211,367.51,3851,3261,354.5
09/21/20211,373.51,4201,3291,329
09/22/20211,365.51,4771,3601,420.5
09/23/20211,4271,478.51,4021,439.5
09/24/20211,4331,4511,423.51,437.5
09/27/20211,4601,472.51,3951,415
09/28/20211,414.51,418.51,3681,370
09/29/20211,3741,394.51,345.51,376
09/30/20211,387.51,390.51,342.51,362
10/01/20211,3421,3721,333.51,353.5
10/04/20211,344.51,369.81,329.51,349.5
10/05/20211,3521,363.51,327.51,356
10/06/20211,3391,356.51,280.51,282
10/07/20211,3201,357.51,317.491,350
10/08/20211,355.51,3701,332.51,363.5
10/11/20211,372.51,4281,368.51,420.5
10/12/20211,3921,448.51,3821,442
10/13/20211,4361,4491,417.51,432
10/14/20211,433.691,494.51,433.691,476
10/15/20211,4991,5171,466.51,507.5
10/18/20211,5201,525.211,4651,470
10/19/20211,477.51,494.51,458.691,476
10/20/20211,4051,4671,382.51,462
10/21/20211,445.51,4511,4261,430.5
10/22/20211,439.51,5001,4341,437.5
10/25/20211,4561,484.51,4451,481
10/26/20211,485.51,485.51,433.81,437.5
10/27/20211,446.891,446.891,4071,413.5
10/28/20211,4121,4431,4081,442.5
10/29/20211,4301,447.51,4211,425.5
11/01/20211,434.51,4441,4101,438.5
11/02/20211,423.51,4311,352.51,360
11/03/20211,3741,415.51,3741,376
11/04/20211,388.51,4011,369.31,376.5
11/05/20211,3751,381.51,358.51,367.5
11/08/20211,3691,4001,347.51,399.5
11/09/20211,3941,419.51,382.51,395.5
11/10/20211,392.51,429.51,385.51,421
11/11/20211,433.51,490.51,4191,482.5
11/12/20211,482.51,4881,442.51,488
11/15/20211,4811,485.51,4461,460
11/16/20211,4491,466.51,4261,438.5
11/17/20211,440.51,451.51,418.51,430.5
11/18/20211,4061,424.51,374.51,400.5
11/19/20211,417.51,442.51,403.751,408.5
11/22/20211,3921,490.51,3921,479
11/23/20211,4781,482.51,4431,471.5
11/24/20211,471.51,495.51,4541,464.5
11/25/20211,4721,5031,4651,473
11/26/20211,399.51,4151,375.51,384.5
11/29/20211,4101,4161,365.51,398
11/30/20211,377.51,4041,3651,380
12/01/20211,3971,418.51,374.51,414.5
12/02/20211,391.51,397.51,3561,388
12/03/20211,4021,406.51,350.51,350.5
12/06/20211,3571,381.51,340.51,359.5
12/07/20211,377.51,418.51,3721,418.5
12/08/20211,4151,439.51,4051,414.5
12/09/20211,4211,432.551,396.51,403
12/10/20211,397.51,414.51,3681,371
12/13/20211,3961,4101,3791,386.5
12/14/20211,3961,417.51,3731,382.5
12/15/20211,3721,374.221,3081,308
12/16/20211,3471,373.51,3081,353
12/17/20211,3501,385.51,3501,369.5
12/20/20211,3041,3311,279.21,294
12/21/20211,3211,3301,292.51,298
12/22/20211,2981,331.51,294.41,322
12/23/20211,332.51,3411,3151,341
12/24/20211,3461,3511,3201,320
12/29/20211,3201,3481,314.51,336.5
12/30/20211,333.51,3531,3281,338.5
12/31/20211,3261,341.261,3261,338.5