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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,512.5717
CLOSE 1,513.6434

Low

LOW 1,280

High

HIGH 1,837.5
DATEOPENHIGHLOWCLOSE
01/03/20231,552.51,6021,552.51,562
01/04/20231,5641,5691,5271,554
01/05/20231,5501,618.51,544.51,610.5
01/06/20231,631.51,6581,619.51,655
01/09/20231,683.51,726.51,675.991,726.5
01/10/20231,7221,754.51,6861,754.5
01/11/20231,777.51,8151,7281,740.5
01/12/20231,7371,7831,7211,762.5
01/13/20231,7701,7991,7351,750.5
01/16/20231,753.51,7611,7341,740
01/17/20231,7401,7561,714.51,741.5
01/18/20231,7451,822.51,7451,799.5
01/19/20231,768.51,7751,692.51,723
01/20/20231,748.51,753.51,713.51,730
01/23/20231,7411,771.51,739.51,760.5
01/24/20231,7741,779.351,7361,763
01/25/20231,7661,7921,755.51,786
01/26/20231,8001,837.51,7881,805
01/27/20231,7681,7961,751.51,765
01/30/20231,758.51,765.51,721.881,733
01/31/20231,726.51,742.51,696.51,732.5
02/01/20231,727.51,7391,704.51,731
02/02/20231,7341,7501,694.51,719
02/03/20231,714.51,750.51,7041,736
02/06/20231,7251,725.761,6831,704.5
02/07/20231,706.51,731.51,6961,713
02/08/20231,738.51,7441,699.831,700
02/09/20231,7141,726.51,7051,709
02/10/20231,6951,705.51,6551,674.5
02/13/20231,6861,7171,678.51,712
02/14/20231,716.51,721.51,6941,702.5
02/15/20231,6951,712.51,667.51,703
02/16/20231,7181,7291,6921,721.5
02/17/20231,712.51,736.151,7081,731.5
02/20/20231,7161,7651,7161,761
02/21/20231,7611,766.851,7111,722
02/22/20231,695.51,709.51,6561,674
02/23/20231,6741,680.51,577.51,582.5
02/24/20231,580.51,6001,5401,540
02/27/20231,5401,5821,5401,554
02/28/20231,554.51,5831,536.461,570
03/01/20231,607.51,645.51,6031,636
03/02/20231,626.51,6431,604.951,621
03/03/20231,616.51,678.51,6131,664
03/06/20231,6501,656.331,611.51,638.5
03/07/20231,632.51,646.51,5861,591
03/08/20231,589.51,6311,583.51,625.5
03/09/20231,6141,6141,5521,559.5
03/10/20231,522.51,5611,514.51,541
03/13/20231,543.51,552.51,463.251,500.5
03/14/20231,496.51,541.51,4791,539
03/15/20231,534.51,534.51,4421,445.5
03/16/20231,4701,477.51,4231,454
03/17/20231,480.51,501.51,433.51,444
03/20/20231,4361,5171,430.51,503
03/21/20231,5141,554.51,5041,525
03/22/20231,5251,547.51,5101,536.5
03/23/20231,5571,564.51,5221,557
03/24/20231,550.51,550.51,488.51,517
03/27/20231,5331,5361,4921,520
03/28/20231,532.51,542.51,5181,534
03/29/20231,535.51,5601,5301,557
03/30/20231,567.51,594.671,559.51,581
03/31/20231,5901,597.51,558.51,581
04/03/20231,586.51,586.51,546.51,558
04/04/20231,572.51,572.51,523.51,525.5
04/05/20231,5301,5301,482.51,489
04/06/20231,5001,519.51,4801,480
04/11/20231,503.51,565.51,4981,551.5
04/12/20231,548.51,5981,548.381,580.5
04/13/20231,5821,626.51,572.51,622
04/14/20231,6281,637.51,6111,623.5
04/17/20231,6331,6491,6051,608
04/18/20231,622.51,658.51,617.51,637
04/19/20231,6001,614.51,5811,614.5
04/20/20231,5601,5741,5411,574
04/21/20231,560.51,560.51,5241,530
04/24/20231,5231,5461,5051,517
04/25/20231,507.51,507.51,4761,478
04/26/20231,487.51,504.51,467.51,500.5
04/27/20231,496.51,5041,473.51,488
04/28/20231,456.51,469.51,4311,460.5
05/02/20231,4491,4591,4351,441.5
05/03/20231,4421,456.51,430.51,443.5
05/04/20231,443.51,449.51,4141,419.5
05/05/20231,4291,469.51,422.51,469.5
05/09/20231,4691,4801,450.51,462
05/10/20231,466.51,475.51,434.51,439.5
05/11/20231,420.51,4431,3801,382
05/12/20231,367.51,410.51,367.51,397
05/15/20231,4061,423.51,4031,419
05/16/20231,4061,4231,394.51,404
05/17/20231,4021,427.51,4021,426.5
05/18/20231,4331,4331,397.51,410
05/19/20231,4161,434.51,4131,416.5
05/22/20231,415.51,4271,402.51,426.5
05/23/20231,4191,4211,389.51,389.5
05/24/20231,366.51,3781,345.51,358
05/25/20231,3661,374.51,346.51,350
05/26/20231,377.51,4061,3751,389.5
05/30/20231,3901,3971,361.51,363
05/31/20231,350.51,3671,337.51,337.5
06/01/20231,361.51,3831,347.51,380
06/02/20231,4091,488.51,407.51,456.5
06/05/20231,448.51,461.51,427.51,441.5
06/06/20231,4451,455.51,4281,446
06/07/20231,442.51,470.51,430.51,447
06/08/20231,4461,466.51,4451,461.5
06/09/20231,459.51,4751,455.51,467.5
06/12/20231,462.51,463.641,447.51,456
06/13/20231,469.51,512.221,469.51,507.5
06/14/20231,503.51,6051,500.51,560
06/15/20231,553.51,5851,533.51,569.5
06/16/20231,585.51,597.51,5321,549.5
06/19/20231,534.51,5411,5091,516.5
06/20/20231,510.51,5131,4751,482.5
06/21/20231,4751,4861,445.51,475.5
06/22/20231,4631,5121,4551,493
06/23/20231,4801,4841,449.51,452.5
06/26/20231,4701,483.51,455.51,471
06/27/20231,489.51,522.51,461.51,483
06/28/20231,483.51,486.51,4541,459.5
06/29/20231,459.51,4601,4371,444.5
06/30/20231,457.51,4701,446.51,461
07/03/20231,481.51,5081,474.51,497
07/04/20231,500.51,508.51,488.51,502.5
07/05/20231,486.51,489.51,463.51,470
07/06/20231,442.51,452.51,3821,391.5
07/07/20231,387.51,422.51,3801,415.5
07/10/20231,4001,419.51,3911,416.5
07/11/20231,4331,4501,4231,435.5
07/12/20231,4441,515.51,4331,515.5
07/13/20231,5241,5491,512.51,547
07/14/20231,526.51,5421,5231,537
07/17/20231,5051,5171,4931,499
07/18/20231,5021,5161,476.51,507
07/19/20231,4621,4981,4521,486.5
07/20/20231,483.51,557.51,483.51,526
07/21/20231,5221,547.51,507.331,535.5
07/24/20231,5251,554.51,521.51,554.5
07/25/20231,5811,661.51,5781,657
07/26/20231,644.51,6481,618.51,638
07/27/20231,6251,669.51,6251,653.5
07/28/20231,6501,6501,6211,644
07/31/20231,6481,681.51,6381,677.5
08/01/20231,6751,6801,643.51,651.5
08/02/20231,6291,633.51,599.51,607
08/03/20231,5951,6251,568.51,625
08/04/20231,609.51,634.51,5971,633.5
08/07/20231,6241,6261,5991,611
08/08/20231,594.51,6021,564.51,582.5
08/09/20231,6021,619.51,599.51,607
08/10/20231,5741,638.671,572.51,582.5
08/11/20231,561.51,571.891,5091,516
08/14/20231,5021,5241,481.51,503
08/15/20231,493.51,5031,443.51,452.5
08/16/20231,419.51,4441,408.51,420
08/17/20231,4101,4401,4091,422.5
08/18/20231,3951,405.491,368.51,375.5
08/21/20231,380.51,3901,367.51,390
08/22/20231,4041,421.51,394.671,419
08/23/20231,4261,4401,414.431,426
08/24/20231,430.51,444.51,4001,408
08/25/20231,4201,4371,401.51,401.5
08/29/20231,4241,4661,4201,461.5
08/30/20231,4761,479.51,445.51,446
08/31/20231,4401,460.51,437.51,448
09/01/20231,4671,478.51,4451,471
09/04/20231,475.51,490.51,457.51,461
09/05/20231,444.51,490.51,442.651,478
09/06/20231,470.51,496.51,4581,496
09/07/20231,4841,4921,449.781,465
09/08/20231,4771,481.51,438.51,466.5
09/11/20231,4881,526.51,4881,509.5
09/12/20231,493.51,5021,448.51,449
09/13/20231,446.51,447.011,4151,436
09/14/20231,443.51,4851,4431,475
09/15/20231,4951,5031,4651,491.5
09/18/20231,491.51,497.51,450.51,455
09/19/20231,4491,4601,4161,416
09/20/20231,4231,456.51,414.51,455
09/21/20231,4311,4401,405.51,409
09/22/20231,4091,4351,4041,422
09/25/20231,395.51,397.51,3711,392.5
09/26/20231,3801,395.51,368.51,387
09/27/20231,389.51,3991,3781,382
09/28/20231,379.51,421.51,373.51,417.5
09/29/20231,4321,452.51,423.831,429
10/02/20231,4521,468.51,406.51,415
10/03/20231,4001,4151,359.51,369.5
10/04/20231,353.51,378.51,340.51,356
10/05/20231,347.51,373.171,3461,355
10/06/20231,3651,391.51,352.51,385.5
10/09/20231,3931,3941,362.51,383
10/10/20231,3831,456.51,3681,445
10/11/20231,445.51,4531,437.51,438.5
10/12/20231,451.51,460.51,4061,406
10/13/20231,398.51,420.51,3931,397
10/16/20231,4201,424.51,3871,409
10/17/20231,4221,4221,367.51,394.5
10/18/20231,394.51,400.51,353.91,354
10/19/20231,3561,370.51,343.51,347
10/20/20231,3331,3441,314.51,324
10/23/20231,292.51,3231,288.381,297
10/24/20231,313.51,331.51,2921,328
10/25/20231,3281,3501,3201,346.5
10/26/20231,333.51,361.131,327.51,352
10/27/20231,368.51,381.51,3571,374
10/30/20231,3911,397.51,3691,369
10/31/20231,3651,3861,3371,345
11/01/20231,3451,353.51,3131,313
11/02/20231,327.51,382.51,327.51,355.5
11/03/20231,3651,379.51,3471,357.5
11/06/20231,364.51,376.51,349.51,349.5
11/07/20231,342.51,3441,3021,303.5
11/08/20231,297.51,3101,290.51,300
11/09/20231,295.51,335.51,295.51,324.5
11/10/20231,312.51,3151,2801,299
11/13/20231,2881,314.51,2881,293
11/14/20231,2981,356.51,292.871,345
11/15/20231,338.51,392.51,338.51,377
11/16/20231,3651,381.51,358.51,358.5
11/17/20231,3531,395.51,3531,379
11/20/20231,4071,409.51,371.51,408
11/21/20231,413.51,4301,4021,413.5
11/22/20231,4101,4291,4091,417.5
11/23/20231,4261,436.51,4161,424.5
11/24/20231,415.51,4201,4091,416.5
11/27/20231,4101,425.821,4071,412.5
11/28/20231,4251,4251,385.51,421
11/29/20231,4181,440.51,412.51,418.5
11/30/20231,422.51,4321,398.51,408.5
12/01/20231,4191,495.51,4161,495.5
12/04/20231,466.51,504.51,4511,456
12/05/20231,4341,4651,4131,417.5
12/06/20231,434.51,4591,408.51,434.5
12/07/20231,438.51,4611,420.51,452.5
12/08/20231,443.51,5341,443.51,514
12/11/20231,501.51,556.131,496.511,536
12/12/20231,552.51,574.51,531.51,538
12/13/20231,5221,571.51,5221,564.5
12/14/20231,623.51,6641,6231,631.5
12/15/20231,6461,6661,6051,616
12/18/20231,6141,6521,6091,638
12/19/20231,634.51,6851,634.51,685
12/20/20231,6971,7081,6801,705
12/21/20231,685.51,715.51,685.51,705.5
12/22/20231,696.51,7181,689.51,701.5
12/27/20231,6991,7231,6951,710.5
12/28/20231,7191,732.51,7001,707.5
12/29/20231,707.51,713.51,679.51,679.5