Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,802.50 | 1,810.50 | 1,759.50 | 1,769.50 | 1,768.72 | 955,026 |
| 2024-03-07 | 1,734.50 | 1,814.00 | 1,734.50 | 1,797.50 | 1,796.71 | 3,002,594 |
| 2024-03-06 | 1,724.00 | 1,788.50 | 1,710.00 | 1,741.50 | 1,740.73 | 1,820,313 |
| 2024-03-05 | 1,810.50 | 1,844.50 | 1,761.00 | 1,777.50 | 1,776.72 | 2,324,949 |
| 2024-03-04 | 1,822.50 | 1,841.00 | 1,811.00 | 1,838.00 | 1,837.19 | 1,336,266 |
| 2024-03-01 | 1,828.50 | 1,843.50 | 1,752.00 | 1,817.00 | 1,816.20 | 1,358,056 |
| 2024-02-29 | 1,791.00 | 1,820.00 | 1,775.50 | 1,817.50 | 1,816.70 | 3,244,400 |
| 2024-02-28 | 1,792.50 | 1,798.50 | 1,765.50 | 1,773.50 | 1,772.72 | 1,090,702 |
| 2024-02-27 | 1,788.50 | 1,816.50 | 1,782.50 | 1,798.50 | 1,797.71 | 687,187 |
| 2024-02-26 | 1,791.00 | 1,816.00 | 1,770.00 | 1,773.50 | 1,772.72 | 768,079 |
| 2024-02-23 | 1,789.00 | 1,804.50 | 1,773.00 | 1,796.50 | 1,795.71 | 621,811 |
| 2024-02-22 | 1,781.00 | 1,793.71 | 1,766.50 | 1,787.50 | 1,786.71 | 1,216,599 |
| 2024-02-21 | 1,795.00 | 1,800.00 | 1,745.00 | 1,765.50 | 1,764.72 | 1,248,395 |
| 2024-02-20 | 1,770.00 | 1,843.50 | 1,714.50 | 1,776.00 | 1,775.22 | 2,073,721 |
| 2024-02-19 | 1,774.00 | 1,777.50 | 1,751.00 | 1,765.00 | 1,764.22 | 703,051 |
| 2024-02-16 | 1,718.00 | 1,796.00 | 1,715.00 | 1,785.00 | 1,784.21 | 1,991,997 |
| 2024-02-15 | 1,682.50 | 1,693.50 | 1,670.00 | 1,689.50 | 1,688.76 | 971,650 |
| 2024-02-14 | 1,647.50 | 1,676.50 | 1,640.00 | 1,676.50 | 1,675.76 | 764,221 |
| 2024-02-13 | 1,702.00 | 1,703.50 | 1,647.50 | 1,661.50 | 1,660.77 | 738,868 |
| 2024-02-12 | 1,648.50 | 1,680.50 | 1,641.00 | 1,679.00 | 1,678.26 | 3,198,447 |
| 2024-02-09 | 1,650.00 | 1,653.50 | 1,628.00 | 1,642.00 | 1,641.28 | 3,559,641 |
| 2024-02-08 | 1,703.00 | 1,720.50 | 1,636.00 | 1,650.00 | 1,649.27 | 2,264,880 |
| 2024-02-07 | 1,757.50 | 1,767.00 | 1,691.50 | 1,697.50 | 1,696.75 | 1,781,525 |
| 2024-02-06 | 1,747.00 | 1,776.00 | 1,730.00 | 1,764.50 | 1,763.72 | 1,149,687 |
| 2024-02-05 | 1,731.50 | 1,749.50 | 1,710.50 | 1,720.50 | 1,719.74 | 1,039,532 |
| 2024-02-02 | 1,744.50 | 1,755.50 | 1,718.50 | 1,734.00 | 1,733.24 | 1,500,588 |
| 2024-02-01 | 1,719.00 | 1,769.00 | 1,704.50 | 1,749.00 | 1,748.23 | 1,793,818 |
| 2024-01-31 | 1,735.50 | 1,753.50 | 1,712.00 | 1,735.00 | 1,734.24 | 1,590,289 |
| 2024-01-30 | 1,687.00 | 1,708.50 | 1,685.00 | 1,706.00 | 1,705.25 | 1,034,727 |
| 2024-01-29 | 1,686.00 | 1,713.64 | 1,686.00 | 1,706.00 | 1,705.25 | 749,943 |
| 2024-01-26 | 1,666.50 | 1,703.00 | 1,656.50 | 1,700.00 | 1,699.25 | 1,158,729 |
| 2024-01-25 | 1,685.50 | 1,697.50 | 1,666.50 | 1,672.00 | 1,671.26 | 1,424,124 |
| 2024-01-24 | 1,639.50 | 1,692.00 | 1,631.50 | 1,682.00 | 1,681.26 | 1,529,981 |
| 2024-01-23 | 1,579.50 | 1,604.50 | 1,570.00 | 1,597.00 | 1,596.30 | 1,639,086 |
| 2024-01-22 | 1,568.50 | 1,589.00 | 1,558.50 | 1,559.50 | 1,558.81 | 1,802,186 |
| 2024-01-19 | 1,601.50 | 1,608.00 | 1,569.50 | 1,578.00 | 1,577.31 | 1,741,729 |
| 2024-01-18 | 1,603.50 | 1,611.50 | 1,584.00 | 1,591.50 | 1,590.80 | 1,041,774 |
| 2024-01-17 | 1,560.50 | 1,593.50 | 1,538.00 | 1,593.50 | 1,592.80 | 1,349,872 |
| 2024-01-16 | 1,619.00 | 1,633.50 | 1,609.00 | 1,622.00 | 1,621.29 | 1,452,710 |
| 2024-01-15 | 1,649.00 | 1,652.50 | 1,623.00 | 1,624.00 | 1,623.29 | 2,407,175 |
| 2024-01-12 | 1,604.50 | 1,639.50 | 1,597.50 | 1,636.00 | 1,635.28 | 2,216,409 |
| 2024-01-11 | 1,660.50 | 1,662.00 | 1,586.50 | 1,588.00 | 1,587.30 | 1,229,675 |
| 2024-01-10 | 1,590.50 | 1,603.00 | 1,580.00 | 1,583.00 | 1,582.30 | 630,503 |
| 2024-01-09 | 1,614.50 | 1,614.50 | 1,593.00 | 1,596.00 | 1,595.30 | 1,020,157 |
| 2024-01-08 | 1,602.50 | 1,614.00 | 1,587.50 | 1,609.50 | 1,608.79 | 1,126,215 |
| 2024-01-05 | 1,600.00 | 1,626.00 | 1,582.00 | 1,616.50 | 1,615.79 | 1,315,479 |
| 2024-01-04 | 1,596.00 | 1,607.00 | 1,588.50 | 1,604.50 | 1,603.79 | 1,740,636 |
| 2024-01-03 | 1,626.00 | 1,643.00 | 1,578.40 | 1,592.50 | 1,591.80 | 1,748,208 |
| 2024-01-02 | 1,683.00 | 1,697.73 | 1,637.00 | 1,651.50 | 1,650.77 | 1,749,302 |
| 2023-12-29 | 1,707.50 | 1,713.50 | 1,679.50 | 1,679.50 | 1,678.76 | 815,116 |
| 2023-12-28 | 1,719.00 | 1,732.50 | 1,700.00 | 1,707.50 | 1,706.75 | 689,375 |
| 2023-12-27 | 1,699.00 | 1,723.00 | 1,695.00 | 1,710.50 | 1,709.75 | 741,076 |
| 2023-12-22 | 1,696.50 | 1,718.00 | 1,689.50 | 1,701.50 | 1,700.75 | 370,996 |
| 2023-12-21 | 1,696.50 | 1,715.50 | 1,685.50 | 1,705.50 | 1,704.75 | 918,265 |
| 2023-12-20 | 1,697.00 | 1,708.00 | 1,680.00 | 1,705.00 | 1,704.25 | 1,284,787 |
| 2023-12-19 | 1,634.50 | 1,685.00 | 1,634.50 | 1,685.00 | 1,684.26 | 2,252,385 |
| 2023-12-18 | 1,614.00 | 1,652.00 | 1,609.00 | 1,638.00 | 1,637.28 | 762,602 |
| 2023-12-15 | 1,646.00 | 1,666.00 | 1,605.00 | 1,616.00 | 1,615.29 | 3,088,170 |
| 2023-12-14 | 1,623.50 | 1,664.00 | 1,623.00 | 1,631.50 | 1,630.78 | 2,466,869 |
| 2023-12-13 | 1,531.50 | 1,571.50 | 1,522.00 | 1,564.50 | 1,563.81 | 1,804,188 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2258 USD |
| 2026-04-16 | 0.3558 USD |
| 2025-09-04 | 0.1226 USD |
| 2025-04-17 | 0.1763 USD |
| 2024-09-05 | 0.0607 USD |
| 2024-04-18 | 0.1952 USD |
| 2023-08-31 | 0.0937 USD |
| 2023-04-20 | 0.4042 USD |
| 2022-09-01 | 0.0795 USD |
| 2022-04-21 | 0.9481 USD |
| 2021-09-02 | 0.1705 USD |
| 2021-04-22 | 0.3483 USD |
| 2020-09-03 | 0.0478 USD |
| 2020-05-21 | 0.0710 USD |
| 2020-04-23 | 0.0533 USD |
| 2019-09-05 | 0.0867 USD |
| 2019-04-25 | 0.2834 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.