Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANTO.LSE stock page

Antofagasta PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-062,205.002,222.002,165.902,214.002,213.221,008,747
2024-06-052,140.002,166.002,124.002,151.002,150.243,040,508
2024-06-042,203.002,219.372,132.002,135.002,134.241,843,910
2024-06-032,261.002,278.002,210.002,215.002,214.22781,590
2024-05-312,221.002,229.002,179.002,203.002,202.226,292,457
2024-05-302,185.002,284.002,176.002,205.002,204.221,441,939
2024-05-292,306.002,326.002,248.002,270.002,269.201,416,724
2024-05-282,291.002,332.002,232.002,311.002,310.18878,617
2024-05-242,236.002,258.002,231.002,246.002,245.20978,652
2024-05-232,252.002,270.002,207.002,259.002,258.20855,454
2024-05-222,375.002,425.002,243.002,256.002,255.202,236,436
2024-05-212,367.002,421.002,353.002,410.002,409.15659,894
2024-05-202,382.002,421.002,366.002,393.002,392.151,117,677
2024-05-172,287.002,377.002,264.002,365.002,364.161,377,932
2024-05-162,291.002,315.002,275.002,284.002,283.19809,287
2024-05-152,296.002,315.002,256.002,289.002,288.19842,939
2024-05-142,258.002,282.002,245.002,280.002,279.191,032,123
2024-05-132,255.002,271.002,244.002,258.002,257.20737,541
2024-05-102,256.002,287.002,240.002,255.002,254.201,090,399
2024-05-092,198.002,241.002,183.002,230.002,229.21622,244
2024-05-082,195.002,202.002,132.002,198.002,197.221,628,630
2024-05-072,236.002,244.002,192.572,198.002,197.222,401,494
2024-05-032,140.002,195.002,118.002,192.002,191.22843,236
2024-05-022,180.002,196.002,086.002,132.002,131.251,618,663
2024-05-012,180.002,180.002,168.002,168.002,167.2325,121
2024-04-302,264.002,286.002,206.002,210.002,209.222,559,522
2024-04-292,275.002,283.202,249.262,282.002,281.19896,487
2024-04-262,249.002,268.002,218.002,255.002,254.202,649,455
2024-04-252,264.002,270.002,205.002,227.002,226.211,929,159
2024-04-242,203.002,213.002,154.002,166.002,165.231,460,299
2024-04-232,198.002,198.002,118.002,155.002,154.242,782,451
2024-04-222,258.002,290.002,200.002,201.002,200.222,147,053
2024-04-192,247.002,259.002,222.002,250.002,249.201,446,221
2024-04-182,273.002,287.002,249.002,264.002,263.202,485,997
2024-04-172,191.002,276.222,186.002,269.002,268.001,312,799
2024-04-162,236.002,238.002,173.002,208.002,207.032,156,707
2024-04-152,269.002,306.002,261.002,275.002,274.001,618,963
2024-04-122,249.002,336.002,249.002,266.002,265.001,939,262
2024-04-112,256.002,261.002,188.002,218.002,217.022,152,883
2024-04-102,287.002,307.002,178.002,243.002,242.012,673,615
2024-04-092,224.002,272.002,220.002,269.002,268.001,765,971
2024-04-082,192.002,236.002,182.002,215.002,214.031,132,854
2024-04-052,152.002,194.002,141.002,194.002,193.031,560,183
2024-04-042,125.002,198.002,123.002,198.002,197.032,607,912
2024-04-032,072.002,108.002,048.002,100.002,099.081,729,895
2024-04-022,075.002,093.002,058.002,066.002,065.091,506,499
2024-03-282,007.002,045.001,995.002,039.002,038.101,080,315
2024-03-271,975.001,995.501,963.001,985.001,984.131,038,263
2024-03-261,963.001,996.501,950.501,976.501,975.631,047,234
2024-03-252,008.002,013.001,959.501,978.001,977.132,201,409
2024-03-221,980.002,019.001,978.502,007.002,006.122,536,106
2024-03-211,980.002,008.001,960.001,993.501,992.621,763,878
2024-03-201,912.001,945.001,902.501,926.001,925.15871,150
2024-03-191,927.001,954.001,893.001,917.001,916.161,237,118
2024-03-181,948.001,957.001,909.001,931.501,930.651,296,949
2024-03-151,945.001,963.501,913.001,948.001,947.142,417,723
2024-03-141,917.001,918.001,883.501,910.001,909.161,323,366
2024-03-131,826.001,931.501,822.501,914.001,913.162,571,958
2024-03-121,840.001,853.001,801.501,818.001,817.201,107,461
2024-03-111,744.501,825.001,724.001,825.001,824.20904,817
← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.2258 USD
2026-04-160.3558 USD
2025-09-040.1226 USD
2025-04-170.1763 USD
2024-09-050.0607 USD
2024-04-180.1952 USD
2023-08-310.0937 USD
2023-04-200.4042 USD
2022-09-010.0795 USD
2022-04-210.9481 USD
2021-09-020.1705 USD
2021-04-220.3483 USD
2020-09-030.0478 USD
2020-05-210.0710 USD
2020-04-230.0533 USD
2019-09-050.0867 USD
2019-04-250.2834 USD

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.