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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,106.5553
CLOSE 2,110.3814

Low

LOW 1,278

High

HIGH 3,316
DATEOPENHIGHLOWCLOSE
01/02/20251,6071,628.51,593.51,614
01/03/20251,610.51,6191,584.511,591
01/06/20251,5951,676.831,592.51,642.5
01/07/20251,638.51,672.51,6211,633.5
01/08/20251,631.51,6641,6151,664
01/09/20251,6701,750.51,6651,718
01/10/20251,737.51,740.51,689.51,697
01/13/20251,688.51,710.091,679.091,691
01/14/20251,7141,725.51,677.471,689
01/15/20251,676.51,7081,6631,697
01/16/20251,725.51,768.51,723.51,738
01/17/20251,774.51,811.51,751.691,764
01/20/20251,751.51,7911,745.51,780.5
01/21/20251,7641,7751,752.51,763
01/22/20251,7501,763.51,7341,741.5
01/23/20251,725.51,745.751,718.51,730
01/24/20251,7581,812.51,750.51,754.5
01/27/20251,7111,721.51,6931,696.5
01/28/20251,692.51,7021,6591,659
01/29/20251,662.51,693.51,657.51,692.5
01/30/20251,698.51,760.51,681.51,745
01/31/20251,739.51,7431,711.51,725
02/03/20251,661.51,697.51,6461,681
02/04/20251,695.51,6991,674.51,699
02/05/20251,6971,7151,6751,695
02/06/20251,726.51,8021,7181,783.5
02/07/20251,7901,8331,768.51,806.5
02/10/20251,8021,863.51,797.51,835.5
02/11/20251,8171,832.51,782.51,798.5
02/12/20251,8021,819.51,768.51,799.5
02/13/20251,8421,8581,8011,842
02/14/20251,8611,9041,8281,836.5
02/17/20251,8361,858.51,832.51,836
02/18/20251,852.51,9051,8291,835
02/19/20251,9072,097.51,8431,850.5
02/20/20251,8551,891.51,8371,847
02/21/20251,831.51,859.51,8151,820
02/24/20251,7991,808.471,740.51,769.5
02/25/20251,744.51,765.621,7231,730
02/26/20251,767.51,802.51,758.51,791.5
02/27/20251,7691,793.51,7601,777
02/28/20251,741.51,757.51,717.51,733.5
03/03/20251,738.51,810.51,732.51,780.5
03/04/20251,7511,758.551,693.51,710
03/05/20251,7711,8471,7601,820.5
03/06/20251,842.51,911.51,839.51,863.5
03/07/20251,850.51,870.51,808.51,844.5
03/10/20251,8441,848.51,756.51,768.5
03/11/20251,7731,8171,7471,749.5
03/12/20251,7731,7911,7401,758.5
03/13/20251,746.51,813.051,7361,808
03/14/20251,819.51,855.51,807.51,851.5
03/17/20251,8721,900.51,856.51,893.5
03/18/20251,9121,953.51,905.51,946.5
03/19/20251,935.51,9481,912.51,937
03/20/20251,946.51,979.51,904.51,909.5
03/21/20251,883.51,885.51,8141,817.5
03/24/20251,8671,895.51,8401,867
03/25/20251,8671,9351,857.51,926
03/26/20251,9481,9641,866.51,890
03/27/20251,8661,8721,769.51,777.5
03/28/20251,7581,7821,7241,732
03/31/20251,694.51,702.51,644.51,668.5
04/01/20251,7031,709.51,6841,688
04/02/20251,670.51,696.51,662.51,682.5
04/03/20251,6161,6321,5561,562
04/04/20251,525.51,5351,3481,416
04/07/20251,287.51,461.71,2781,383
04/08/20251,427.51,4551,381.731,389.5
04/09/20251,321.51,4011,3161,388
04/10/20251,5771,578.51,4561,456
04/11/20251,485.51,4911,441.51,470.5
04/14/20251,505.51,527.51,4901,518
04/15/20251,522.51,548.51,5091,536.5
04/16/20251,513.51,5541,4941,554
04/17/20251,545.51,557.51,526.51,538.5
04/22/20251,5521,5751,537.51,565.5
04/23/20251,6051,714.51,593.51,675.5
04/24/20251,671.51,6901,632.51,690
04/25/20251,690.51,704.51,6601,698
04/28/20251,6981,712.51,679.51,679.5
04/29/20251,697.51,729.51,689.51,694
04/30/20251,686.51,692.51,5921,633
05/01/20251,6531,6751,638.431,674.5
05/02/20251,741.51,767.51,683.51,702
05/06/20251,7061,7241,663.51,718
05/07/20251,712.51,745.51,6761,695
05/08/20251,6911,732.51,662.51,715.5
05/09/20251,725.51,7481,714.51,733.5
05/12/20251,8361,874.51,8011,833.5
05/13/20251,848.51,864.51,818.51,838.5
05/14/20251,845.51,874.51,8171,874.5
05/15/20251,8631,865.51,8161,856
05/16/20251,8531,8601,8171,821
05/19/20251,808.51,8231,7751,800
05/20/20251,797.51,7991,765.51,790
05/21/20251,7921,7941,768.51,781
05/22/20251,7621,7741,7351,752.5
05/23/20251,7491,7831,706.51,776
05/27/20251,7871,797.51,7671,797
05/28/20251,788.51,8201,775.51,775.5
05/29/20251,8051,8061,7601,778
05/30/20251,7671,7951,7541,770.5
06/02/20251,753.51,8201,753.51,805
06/03/20251,771.51,7991,747.51,793.5
06/04/20251,815.51,871.51,811.51,850
06/05/20251,8671,9591,859.791,947.5
06/06/20251,9391,958.51,877.51,895.5
06/09/20251,898.51,9071,874.841,894.5
06/10/20251,888.51,901.51,8821,884.5
06/11/20251,899.51,9111,836.51,836.5
06/12/20251,814.51,824.51,789.751,814.5
06/13/20251,7791,7911,7531,791
06/16/20251,8051,8221,796.51,800
06/17/20251,7901,805.51,7701,772.5
06/18/20251,7801,7891,753.51,759
06/19/20251,736.51,7481,698.51,700
06/20/20251,7021,7241,690.51,698.5
06/23/20251,6911,7021,675.51,695
06/24/20251,7441,754.51,715.51,734.5
06/25/20251,744.51,7611,7151,726
06/26/20251,736.51,836.51,7341,830
06/27/20251,8531,854.611,7981,827.5
06/30/20251,833.51,834.51,7921,809.5
07/01/20251,823.51,861.271,8211,832
07/02/20251,8571,9161,842.51,916
07/03/20251,9151,934.51,908.51,934
07/04/20251,9041,912.51,8911,897
07/07/20251,887.51,915.51,8831,909.5
07/08/20251,921.51,9361,912.51,919.5
07/09/20251,9101,919.851,8501,864
07/10/20251,901.51,9361,877.51,883.5
07/11/20251,890.51,9031,858.431,887.5
07/14/20251,8861,9211,863.51,863.5
07/15/20251,887.51,8951,836.51,839
07/16/20251,8341,889.51,820.51,836
07/17/20251,855.51,859.51,8111,821.5
07/18/20251,857.51,8751,8371,868.5
07/21/20251,901.51,9571,894.51,956.5
07/22/20251,9782,0141,954.441,992.5
07/23/20252,0042,0231,970.52,016
07/24/20252,0352,0531,998.52,015
07/25/20252,0132,0211,982.282,013
07/28/20252,0302,0381,953.52,001
07/29/20251,999.52,007.31,9761,985.5
07/30/20251,987.52,0011,9701,994.5
07/31/20251,9001,906.51,850.51,877
08/01/20251,8661,8901,858.51,890
08/04/20251,905.51,933.51,902.51,922.5
08/05/20251,922.51,9481,922.51,928
08/06/20251,9441,968.51,9241,967.5
08/07/20251,972.52,0081,961.51,974
08/08/20251,991.52,0261,978.52,024
08/11/20252,0322,0372,0132,037
08/12/20252,0452,0882,0452,078
08/13/20252,0912,1272,0732,111
08/14/20252,0792,137.12,077.862,096
08/15/20252,1472,1712,1132,122
08/18/20252,1232,138.992,081.952,102
08/19/20252,1112,1612,102.262,115
08/20/20252,1042,1222,0772,116
08/21/20252,1232,1402,1102,136
08/22/20252,1372,1712,1162,167
08/26/20252,1832,2002,1602,160
08/27/20252,1612,1672,1372,138
08/28/20252,1422,1702,140.642,158
08/29/20252,1562,1662,1452,145
09/01/20252,1372,1572,1372,146
09/02/20252,1482,1532,1152,131
09/03/20252,1362,2142,1332,197
09/04/20252,1732,1882,144.92,147
09/05/20252,1642,1872,1322,133
09/08/20252,1442,1612,1352,152
09/09/20252,1622,2252,1622,194
09/10/20252,2012,2202,1782,196
09/11/20252,2072,2172,183.142,200
09/12/20252,2212,2652,2202,230
09/15/20252,2452,2812,233.012,281
09/16/20252,3002,3262,2752,284
09/17/20252,2762,2832,2542,271
09/18/20252,2602,312.12,2562,284
09/19/20252,3022,3262,2992,323
09/22/20252,3362,3692,3182,360
09/23/20252,3612,4362,3522,418
09/24/20252,4112,6512,3562,642
09/25/20252,6042,6452,5762,598
09/26/20252,6042,6812,6002,666
09/29/20252,7182,8232,698.312,807
09/30/20252,7902,8072,7482,751
10/01/20252,7502,800.382,6922,700
10/02/20252,7292,7582,6642,674
10/03/20252,7002,7152,6752,715
10/06/20252,7192,7472,6942,698
10/07/20252,6862,7102,6582,680
10/08/20252,6922,7932,6902,793
10/09/20252,8402,8752,7662,766
10/10/20252,7162,7662,6932,693
10/13/20252,7012,8472,7002,827
10/14/20252,7652,7842,7282,758
10/15/20252,7482,7892,7092,775
10/16/20252,7792,8142,7632,787
10/17/20252,7282,7622,659.382,663
10/20/20252,6862,7012,6542,697
10/21/20252,6882,6882,6112,636
10/22/20252,6792,6832,6362,638
10/23/20252,5732,6582,5462,642
10/24/20252,6462,6762,6282,676
10/27/20252,7162,731.42,6752,713
10/28/20252,6942,7832,6632,772
10/29/20252,8052,8772,791.332,854
10/30/20252,8132,8582,7602,815
10/31/20252,8162,8262,7792,790
11/03/20252,7712,7812,7282,745
11/04/20252,6802,682.992,6202,663
11/05/20252,6372,6712,6252,653
11/06/20252,6982,7842,6862,746
11/07/20252,7432,7692,7162,723
11/10/20252,7972,8162,7502,750
11/11/20252,7712,7882,7452,767
11/12/20252,7752,8182,7692,807
11/13/20252,8152,8382,7682,795
11/14/20252,7362,7782,6752,778
11/17/20252,7612,765.232,7232,738
11/18/20252,6532,6822,6032,637
11/19/20252,6342,7012,6322,645
11/20/20252,6852,6852,6392,647
11/21/20252,5562,5772,4962,577
11/24/20252,5972,6492,5872,594
11/25/20252,6202,6882,6202,671
11/26/20252,6982,7572,6972,728
11/27/20252,7202,7202,6792,690
11/28/20252,7052,7582,6992,758
12/01/20252,7582,8352,745.552,820
12/02/20252,8202,8262,7712,771
12/03/20252,8182,9342,806.492,907
12/04/20252,8852,9832,8712,981
12/05/20253,0303,0952,9883,010
12/08/20253,0043,039.472,9512,958
12/09/20252,9182,9312,8602,921
12/10/20252,9452,9772,9162,920
12/11/20252,9372,9872,8922,963
12/12/20252,9903,0322,9322,932
12/15/20252,9493,0502,9493,040
12/16/20252,9943,0842,9853,050
12/17/20253,0833,1463,0553,088
12/18/20253,0833,1373,0793,118
12/19/20253,1173,1613,0943,141
12/22/20253,1523,1863,1173,168
12/23/20253,1503,2353,1433,235
12/24/20253,2513,2593,214.843,224
12/29/20253,2383,2973,2113,211
12/30/20253,2493,3163,232.783,316
12/31/20253,2953,3133,2793,279