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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,335.548
CLOSE 1,335.194

Low

LOW 971.2

High

HIGH 1,799.5
DATEOPENHIGHLOWCLOSE
01/04/20221,3641,3721,331.51,369
01/05/20221,3721,386.51,354.51,372
01/06/20221,344.51,358.51,3171,328
01/07/20221,331.51,3681,3291,353
01/10/20221,362.51,371.51,3361,345.5
01/11/20221,3651,3781,3291,342
01/12/20221,359.51,447.51,355.361,442.5
01/13/20221,4491,452.51,4041,435
01/14/20221,422.51,4311,3771,379
01/17/20221,4131,445.51,4061,436.5
01/18/20221,439.51,4521,3991,439
01/19/20221,429.51,4991,3951,482.5
01/20/20221,4761,5051,4571,464
01/21/20221,435.51,459.51,420.51,450
01/24/20221,4231,448.51,3331,356.5
01/25/20221,3671,4161,3541,379
01/26/20221,3971,438.51,3921,411.5
01/27/20221,3751,4131,363.981,391.5
01/28/20221,3881,396.781,3241,337.5
01/31/20221,3551,356.51,3251,332.5
02/01/20221,3491,3991,3331,361.5
02/02/20221,3781,3791,283.51,284
02/03/20221,293.51,316.51,255.51,258.5
02/04/20221,2641,267.551,198.51,227
02/07/20221,234.51,2411,206.51,233.5
02/08/20221,233.51,2771,226.51,242
02/09/20221,258.51,291.51,2351,290
02/10/20221,295.51,344.51,2851,344.5
02/11/20221,3441,388.51,3331,366.5
02/14/20221,3391,389.51,332.51,389.5
02/15/20221,376.51,4181,372.091,385.5
02/16/20221,4011,4031,367.51,403
02/17/20221,4031,4151,363.51,373
02/18/20221,386.51,416.51,368.51,404
02/21/20221,4101,4231,361.51,396
02/22/20221,423.51,4431,352.51,405.5
02/23/20221,4151,4721,4091,439.5
02/24/20221,3901,421.51,364.51,370.5
02/25/20221,4091,447.51,3761,447.5
02/28/20221,440.51,5211,435.51,521
03/01/20221,5351,576.51,5181,571.5
03/02/20221,583.51,629.51,558.551,576.5
03/03/20221,6001,6511,537.51,541
03/04/20221,5461,571.991,505.51,532
03/07/20221,5411,637.51,532.121,545.5
03/08/20221,5141,550.51,4921,518
03/09/20221,538.51,5391,4541,498
03/10/20221,510.51,596.51,501.51,568
03/11/20221,5821,606.51,566.51,576
03/14/20221,5711,5981,539.51,556
03/15/20221,5151,5311,488.51,531
03/16/20221,551.51,6491,551.51,632.5
03/17/20221,6651,6801,618.51,666
03/18/20221,680.51,680.51,6161,627
03/21/20221,6451,7801,636.51,758.5
03/22/20221,7691,780.51,738.51,752.5
03/23/20221,763.51,797.51,7481,761
03/24/20221,776.51,799.51,751.51,781.5
03/25/20221,759.51,774.191,697.51,735
03/28/20221,7471,751.51,6841,707
03/29/20221,739.51,747.51,6661,691
03/30/20221,6651,706.51,654.51,706.5
03/31/20221,7241,7241,6591,673
04/01/20221,681.51,6951,654.51,690.5
04/04/20221,692.51,718.51,6631,699
04/05/20221,6911,726.51,677.51,711
04/06/20221,7001,708.51,6591,676
04/07/20221,6821,703.51,6441,678.5
04/08/20221,711.51,7231,674.51,707.5
04/11/20221,684.51,7251,662.981,663
04/12/20221,6631,691.51,6461,678.5
04/13/20221,6811,706.51,6601,667.5
04/14/20221,695.51,6961,6681,676.5
04/19/20221,6971,7351,6871,687
04/20/20221,6761,6861,635.51,636
04/21/20221,544.51,548.51,480.961,520
04/22/20221,488.51,541.111,484.51,494.5
04/25/20221,434.51,476.51,421.641,445
04/26/20221,4691,4991,438.51,468.5
04/27/20221,4771,544.51,4721,544.5
04/28/20221,554.51,559.461,513.191,532.5
04/29/20221,563.51,563.51,5281,551
05/03/20221,540.51,547.51,479.51,522.5
05/04/20221,5271,544.51,4961,519
05/05/20221,568.51,572.51,428.51,446.5
05/06/20221,4421,463.51,428.51,457
05/09/20221,4451,4571,3561,362
05/10/20221,3941,407.51,3491,359
05/11/20221,3821,4111,3511,402.5
05/12/20221,3501,351.421,2921,340
05/13/20221,3501,3551,319.51,348.5
05/16/20221,343.51,400.51,3391,382.5
05/17/20221,3901,454.51,3821,446
05/18/20221,4501,4571,407.51,409
05/19/20221,391.51,426.51,3641,425
05/20/20221,452.51,4691,4161,422.5
05/23/20221,4501,450.51,4201,450.5
05/24/20221,4471,4801,4241,452
05/25/20221,469.51,4741,444.51,458
05/26/20221,4261,4631,4171,453.5
05/27/20221,466.51,4981,456.51,470
05/30/20221,4871,5271,4711,518.5
05/31/20221,512.51,551.51,458.51,477.5
06/01/20221,4921,517.51,463.51,495
06/06/20221,537.51,5501,5161,537
06/07/20221,5331,5601,493.51,522.5
06/08/20221,5241,5241,4581,498.5
06/09/20221,4881,5081,4811,484
06/10/20221,465.51,480.51,422.51,433
06/13/20221,4241,427.51,355.51,393.5
06/14/20221,410.51,423.51,383.51,393
06/15/20221,3991,4311,367.51,401
06/16/20221,394.51,397.51,3141,325.5
06/17/20221,335.51,350.51,266.51,274
06/20/20221,266.51,306.51,2491,291
06/21/20221,3041,3411,299.51,329.5
06/22/20221,290.51,302.51,2441,244
06/23/20221,2361,237.911,171.51,171.5
06/24/20221,1691,1881,142.181,184.5
06/27/20221,202.51,2361,195.51,223
06/28/20221,241.51,264.51,206.51,219
06/29/20221,2001,221.51,1731,173
06/30/20221,156.51,170.51,135.51,155
07/01/20221,139.51,159.51,093.51,121.5
07/04/20221,1241,137.51,075.51,107
07/05/20221,1051,108.51,0191,019.5
07/06/20221,0111,067.51,0111,040
07/07/20221,0361,136.851,030.51,116.5
07/08/20221,0891,1181,0771,113
07/11/20221,0691,089.771,0431,067
07/12/20221,041.51,066.51,029.981,062.5
07/13/20221,0481,0861,019.51,041.5
07/14/20221,0361,053991.59991.6
07/15/20229751,004971.2992.4
07/18/20221,021.51,0441,015.51,037
07/19/20221,014.51,049.51,009.51,046.5
07/20/20221,0591,064.51,032.51,049
07/21/20221,0411,052.51,019.51,047
07/22/20221,053.51,0931,041.51,076
07/25/20221,0641,085.51,0581,075
07/26/20221,1001,1181,079.491,079.5
07/27/20221,082.51,0891,0641,079
07/28/20221,1011,132.51,097.51,115.5
07/29/20221,144.51,161.51,1331,158.5
08/01/20221,1631,168.51,1321,139
08/02/20221,1331,137.691,107.51,114.5
08/03/20221,113.51,1331,113.51,117.5
08/04/20221,117.51,142.51,1051,130
08/05/20221,1441,170.51,1291,170.5
08/08/20221,1841,2141,177.421,189
08/09/20221,1901,1981,1771,185.5
08/10/20221,181.51,1961,1711,193
08/11/20221,2001,2001,1601,167
08/12/20221,167.51,171.51,1261,144.5
08/15/20221,1341,1401,105.51,130.5
08/16/20221,1411,1711,1361,164.5
08/17/20221,164.51,168.51,1261,140
08/18/20221,1401,1751,1351,169.5
08/19/20221,162.51,168.51,1301,130.5
08/22/20221,1251,1291,0971,125
08/23/20221,1251,1621,116.51,162
08/24/20221,150.51,159.51,128.51,147
08/25/20221,1561,1811,1561,167
08/26/20221,186.51,200.51,1731,174
08/30/20221,146.51,1591,1081,108
08/31/20221,1191,124.51,0971,101
09/01/20221,084.51,084.51,045.51,050
09/02/20221,059.51,101.51,0401,101.5
09/05/20221,111.51,144.51,0931,121
09/06/20221,1211,1331,0981,124
09/07/20221,105.51,1171,094.51,105
09/08/20221,1201,1521,1071,151
09/09/20221,1881,240.51,1681,195.5
09/12/20221,212.51,2331,2071,215.5
09/13/20221,224.51,239.51,193.51,210
09/14/20221,194.51,2011,160.51,164.5
09/15/20221,165.51,185.51,148.21,151.5
09/16/20221,128.51,1531,114.51,133.5
09/20/20221,146.51,152.51,0811,100
09/21/20221,095.51,120.721,0921,110
09/22/20221,100.51,1231,0841,108
09/23/20221,1071,1071,042.51,042.5
09/26/20221,0291,0701,025.51,050
09/27/20221,0531,088.51,0531,074
09/28/20221,045.51,110.51,038.51,101.5
09/29/20221,0931,1231,064.51,101.5
09/30/20221,1071,120.131,0851,115.5
10/03/20221,095.51,132.51,0901,131
10/04/20221,1501,1791,1361,143
10/05/20221,1431,1431,0981,136.5
10/06/20221,1471,1571,115.51,126
10/07/20221,1111,126.51,0921,112
10/10/20221,1011,1401,0961,123
10/11/20221,1121,1221,0731,093
10/12/20221,090.51,110.51,061.51,074.5
10/13/20221,076.51,103.51,053.51,075
10/14/20221,099.51,105.51,068.961,077.5
10/17/20221,071.51,099.51,071.51,093
10/18/20221,1061,1441,092.51,108.5
10/19/20221,100.51,109.51,0641,085.5
10/20/20221,074.51,1241,065.51,118
10/21/20221,108.51,150.11,0921,148
10/24/20221,146.51,1501,0931,122.5
10/25/20221,1301,146.51,1021,146.5
10/26/20221,1481,2301,146.51,227.5
10/27/20221,206.51,2341,1861,218.5
10/28/20221,1831,218.51,1761,185.5
10/31/20221,184.51,192.51,165.51,175.5
11/01/20221,203.51,2371,203.31,231
11/02/20221,2351,248.51,1691,176
11/03/20221,157.51,1851,1331,181
11/04/20221,2071,284.51,2011,262
11/07/20221,2501,307.51,242.351,274
11/08/20221,2541,314.51,2491,309.5
11/09/20221,315.51,3261,2841,299
11/10/20221,2831,351.51,256.51,351.5
11/11/20221,3931,454.51,387.51,429.5
11/14/20221,437.51,452.451,403.421,412.5
11/15/20221,4411,4451,374.51,400
11/16/20221,398.51,406.51,3521,365
11/17/20221,361.51,373.51,3141,322
11/18/20221,3321,3411,3151,323
11/21/20221,3041,309.51,287.51,307.5
11/22/20221,3201,3481,313.51,337
11/23/20221,348.51,3631,335.51,349
11/24/20221,365.51,3731,3521,360.5
11/25/20221,3611,369.831,3411,341
11/28/20221,3261,343.51,3221,327.5
11/29/20221,339.51,367.51,339.51,364
11/30/20221,375.51,421.51,359.51,408.5
12/01/20221,418.51,4241,3801,405.5
12/02/20221,4131,434.51,3851,434.5
12/05/20221,443.51,464.51,436.751,445.5
12/06/20221,438.51,4481,412.51,435
12/07/20221,4211,4291,403.51,413
12/08/20221,4161,445.051,4121,437.5
12/09/20221,4561,460.51,4291,457
12/12/20221,4561,4561,4121,425
12/13/20221,433.51,487.51,413.51,483
12/14/20221,4831,493.51,447.121,459.5
12/15/20221,4451,481.51,4431,458
12/16/20221,4571,469.51,425.51,458
12/19/20221,4671,488.51,4641,471
12/20/20221,476.51,518.51,4651,518.5
12/21/20221,518.51,559.51,498.51,559.5
12/22/20221,558.51,570.51,5321,536.5
12/23/20221,536.51,5511,530.51,544
12/28/20221,5701,610.211,5701,586.5
12/29/20221,5691,575.41,5491,552.5
12/30/20221,5451,5611,5451,545.5