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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,901.2549
CLOSE 1,898.7233

Low

LOW 1,538

High

HIGH 2,425
DATEOPENHIGHLOWCLOSE
01/02/20241,6831,697.731,6371,651.5
01/03/20241,6261,6431,578.41,592.5
01/04/20241,5961,6071,588.51,604.5
01/05/20241,6001,6261,5821,616.5
01/08/20241,602.51,6141,587.51,609.5
01/09/20241,614.51,614.51,5931,596
01/10/20241,590.51,6031,5801,583
01/11/20241,660.51,6621,586.51,588
01/12/20241,604.51,639.51,597.51,636
01/15/20241,630.51,652.51,6231,624
01/16/20241,6191,633.51,6091,622
01/17/20241,560.51,593.51,5381,593.5
01/18/20241,603.51,611.51,5841,591.5
01/19/20241,601.51,6081,569.51,578
01/22/20241,5821,5891,558.51,559.5
01/23/20241,579.51,604.51,5701,597
01/24/20241,631.51,6921,631.51,682
01/25/20241,685.51,697.51,666.51,672
01/26/20241,666.51,7031,656.51,700
01/29/20241,6861,713.641,6861,706
01/30/20241,6871,708.51,6851,706
01/31/20241,735.51,753.51,7121,735
02/01/20241,7191,7691,704.51,749
02/02/20241,744.51,755.51,718.51,734
02/05/20241,731.51,749.51,710.51,720.5
02/06/20241,7471,7761,7301,764.5
02/07/20241,757.51,7671,691.51,697.5
02/08/20241,7031,720.51,6361,650
02/09/20241,6501,653.51,6281,642
02/12/20241,648.51,680.51,6411,679
02/13/20241,7021,703.51,647.51,661.5
02/14/20241,647.51,676.51,6401,676.5
02/15/20241,682.51,693.51,6701,689.5
02/16/20241,7181,7961,7151,785
02/19/20241,7741,777.51,7511,765
02/20/20241,7701,843.51,714.51,776
02/21/20241,7951,8001,7451,765.5
02/22/20241,7811,793.711,766.51,787.5
02/23/20241,7891,804.51,7731,796.5
02/26/20241,7911,8161,7701,773.5
02/27/20241,788.51,816.51,782.51,798.5
02/28/20241,792.51,798.51,765.51,773.5
02/29/20241,7911,8201,775.51,817.5
03/01/20241,828.51,843.51,7521,817
03/04/20241,822.51,8411,8111,838
03/05/20241,810.51,844.51,7611,777.5
03/06/20241,7241,788.51,7101,741.5
03/07/20241,734.51,8141,734.51,797.5
03/08/20241,802.51,810.51,759.51,769.5
03/11/20241,744.51,8251,7241,825
03/12/20241,8401,8531,801.51,818
03/13/20241,8261,931.51,822.51,914
03/14/20241,9171,9181,883.51,910
03/15/20241,9451,963.51,9131,948
03/18/20241,9481,9571,9091,931.5
03/19/20241,9271,9541,8931,917
03/20/20241,9121,9451,902.51,926
03/21/20241,9802,0081,9601,993.5
03/22/20241,9802,0191,978.52,007
03/25/20242,0082,0131,959.51,978
03/26/20241,9631,996.51,950.51,976.5
03/27/20241,9751,995.51,9631,985
03/28/20242,0072,0451,9952,039
04/02/20242,0752,0932,0582,066
04/03/20242,0722,1082,0482,100
04/04/20242,1252,1982,1232,198
04/05/20242,1522,1942,1412,194
04/08/20242,1922,2362,1822,215
04/09/20242,2242,2722,2202,269
04/10/20242,2872,3072,1782,243
04/11/20242,2562,2612,1882,218
04/12/20242,2492,3362,2492,266
04/15/20242,2692,3062,2612,275
04/16/20242,2362,2382,1732,208
04/17/20242,1912,276.222,1862,269
04/18/20242,2732,2872,2492,264
04/19/20242,2472,2592,2222,250
04/22/20242,2582,2902,2002,201
04/23/20242,1982,1982,1182,155
04/24/20242,2032,2132,1542,166
04/25/20242,2642,2702,2052,227
04/26/20242,2492,2682,2182,255
04/29/20242,2752,283.22,249.262,282
04/30/20242,2862,2862,2062,210
05/02/20242,1802,1962,0862,132
05/03/20242,1402,1952,1182,192
05/07/20242,2362,2442,192.572,198
05/08/20242,1952,2022,1322,198
05/09/20242,1982,2412,1832,230
05/10/20242,2562,2872,2402,255
05/13/20242,2552,2712,2442,258
05/14/20242,2582,2822,2452,280
05/15/20242,3082,3152,2562,289
05/16/20242,2912,3152,2752,284
05/17/20242,2872,3772,2642,365
05/20/20242,3822,4212,3662,393
05/21/20242,3532,4212,3532,410
05/22/20242,3612,4252,2432,256
05/23/20242,2702,2702,2072,259
05/24/20242,2362,2582,2312,246
05/28/20242,2912,3322,2322,311
05/29/20242,3062,3262,2482,270
05/30/20242,1852,2842,1762,205
05/31/20242,2212,2292,1792,203
06/03/20242,2612,2782,2102,215
06/04/20242,2032,219.372,1322,135
06/05/20242,1402,1662,1242,151
06/06/20242,2052,2222,165.92,214
06/07/20242,2102,2282,1252,145
06/10/20242,1232,1662,1232,159
06/11/20242,1462,1702,0582,067
06/12/20242,0542,1222,0542,073
06/13/20242,0612,0972,0542,063
06/14/20242,0682,0792,0022,041
06/17/20242,0372,052.42,0252,033
06/18/20242,0532,0682,0222,047
06/19/20242,0562,0702,045.822,057
06/20/20242,0622,1462,0572,146
06/21/20242,1342,1392,0452,058
06/24/20242,0482,1472,0312,121
06/25/20242,1342,1342,1002,117
06/26/20242,1392,1502,0952,111
06/27/20242,1242,1242,0802,093
06/28/20242,1072,1292,0932,110
07/01/20242,1172,1342,0972,113
07/02/20242,0972,1162,0682,083
07/03/20242,1302,156.652,1122,153
07/04/20242,1552,1742,1392,171
07/05/20242,1822,2262,177.312,204
07/08/20242,1812,2132,1712,179
07/09/20242,1932,2182,1662,177
07/10/20242,1792,2002,1462,186
07/11/20242,1782,1942,149.632,182
07/12/20242,1862,2392,1512,225
07/15/20242,1922,2392,1112,145
07/16/20242,1292,1372,0792,128
07/17/20242,0402,0741,9981,998
07/18/20242,0102,0101,898.51,899.5
07/19/20241,888.51,9461,8651,922
07/22/20241,9401,955.51,9221,935
07/23/20241,921.51,930.51,9041,913
07/24/20241,903.51,958.51,8981,946
07/25/20241,9061,946.51,8861,935
07/26/20241,9511,9781,9461,967
07/29/20241,980.51,9881,9431,943
07/30/20241,939.51,947.51,9201,931.5
07/31/20241,997.52,0221,9792,020
08/01/20242,0342,0351,9181,925
08/02/20241,8951,9261,857.51,888
08/05/20241,827.51,856.51,8001,832
08/06/20241,856.51,858.51,8061,821
08/07/20241,8371,851.51,809.51,816.5
08/08/20241,7991,8411,7621,814
08/09/20241,833.51,869.071,828.11,846.5
08/12/20241,857.51,8831,852.51,879.5
08/13/20241,8791,8831,828.51,838.5
08/14/20241,843.51,8931,817.51,841.5
08/15/20241,8481,9011,826.51,887.5
08/16/20241,886.51,8921,8531,876
08/19/20241,877.51,890.51,841.51,880
08/20/20241,8761,9041,854.51,880.5
08/21/20241,880.51,9181,8491,849
08/22/20241,838.51,851.511,806.51,829
08/23/20241,835.51,878.51,832.51,878
08/27/20241,8971,9111,8701,910.5
08/28/20241,8981,9021,796.51,796.5
08/29/20241,7991,8301,794.51,830
08/30/20241,844.51,8711,8361,853
09/02/20241,8361,850.51,808.51,842.5
09/03/20241,8261,8421,7421,757
09/04/20241,7311,752.51,714.51,714.5
09/05/20241,698.51,728.51,6851,702.5
09/06/20241,6951,7001,633.51,638.5
09/09/20241,659.51,675.51,656.51,659.5
09/10/20241,6551,6821,6551,663.5
09/11/20241,682.51,7131,668.51,686
09/12/20241,718.51,7581,7081,725.5
09/13/20241,7271,758.51,722.51,751.5
09/16/20241,7401,761.51,7291,761.5
09/17/20241,767.51,7931,7621,783
09/18/20241,7741,786.51,757.721,777.5
09/19/20241,7961,8661,7961,858
09/20/20241,8481,852.51,787.51,787.5
09/23/20241,782.51,829.51,7661,825
09/24/20241,915.51,9551,901.371,940
09/25/20241,940.51,956.51,906.51,920
09/26/20241,978.52,0511,9742,031
09/27/20242,0472,060.562,0212,041
09/30/20242,0512,0761,995.52,013
10/01/20242,0202,032.561,971.51,992.5
10/02/20242,0062,0191,9781,993.5
10/03/20241,9851,991.51,9311,946
10/04/20241,952.51,9931,943.51,973
10/07/20241,984.51,990.51,949.781,990.5
10/08/20241,920.51,920.51,862.011,888
10/09/20241,892.51,915.51,883.51,896.5
10/10/20241,899.51,917.891,8591,916
10/11/20241,9191,925.51,8981,917.5
10/14/20241,9221,924.51,844.361,881.5
10/15/20241,871.51,871.51,7911,796.5
10/16/20241,8801,8801,8011,819.5
10/17/20241,7911,8081,7571,802.5
10/18/20241,825.51,8601,807.761,829
10/21/20241,838.51,8711,8111,815
10/22/20241,8281,8481,8181,829.5
10/23/20241,8111,825.51,7961,811.5
10/24/20241,8221,842.571,7911,811.5
10/25/20241,8011,8231,788.51,811
10/28/20241,817.51,830.51,796.51,807
10/29/20241,8071,865.51,788.951,815
10/30/20241,8021,8211,7761,776
10/31/20241,7651,7721,7221,732
11/01/20241,7451,7651,739.111,763
11/04/20241,768.51,7901,757.51,790
11/05/20241,798.51,8041,775.51,792.5
11/06/20241,788.51,8211,675.51,726.5
11/07/20241,7741,8221,7511,808.5
11/08/20241,795.51,8001,6711,689
11/11/20241,693.51,722.51,6551,656.5
11/12/20241,6271,642.51,6051,622.5
11/13/20241,627.51,6561,6241,636.5
11/14/20241,6271,653.51,6081,636
11/15/20241,622.51,6781,622.51,660
11/18/20241,665.51,6801,6491,680
11/19/20241,6901,705.51,6491,675
11/20/20241,6841,692.51,6731,675
11/21/20241,683.51,689.51,6651,689.5
11/22/20241,697.51,702.51,664.51,664.5
11/25/20241,6821,699.061,671.51,671.5
11/26/20241,649.51,677.51,638.51,665.5
11/27/20241,6621,679.51,640.51,665
11/28/20241,6561,6761,6561,672
11/29/20241,679.51,702.561,672.51,702.5
12/02/20241,6961,719.51,679.51,715
12/03/20241,7311,770.51,725.831,752
12/04/20241,7481,7541,728.51,749.5
12/05/20241,7451,757.51,7371,739.5
12/06/20241,7321,741.811,698.51,730.5
12/09/20241,754.51,834.51,747.51,815.5
12/10/20241,785.51,793.851,750.51,752.5
12/11/20241,735.51,7681,723.051,763
12/12/20241,7851,7971,689.611,702.5
12/13/20241,6931,7061,679.421,688
12/16/20241,6781,6891,653.271,673.5
12/17/20241,653.51,661.51,6281,642.5
12/18/20241,636.51,646.231,6261,638
12/19/20241,596.51,606.51,580.51,586
12/20/20241,5731,6141,567.51,613.5
12/23/20241,617.51,621.51,599.491,621.5
12/24/20241,6311,6461,6181,618
12/27/20241,6171,6291,609.51,619
12/30/20241,611.51,6181,590.51,590.5
12/31/20241,5901,6051,587.41,590