Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,552.50 | 1,574.50 | 1,531.50 | 1,538.00 | 1,537.32 | 1,832,895 |
| 2023-12-11 | 1,501.50 | 1,556.13 | 1,496.51 | 1,536.00 | 1,535.32 | 2,033,670 |
| 2023-12-08 | 1,457.50 | 1,534.00 | 1,443.50 | 1,514.00 | 1,513.33 | 2,248,854 |
| 2023-12-07 | 1,438.50 | 1,461.00 | 1,420.50 | 1,452.50 | 1,451.86 | 996,248 |
| 2023-12-06 | 1,434.50 | 1,459.00 | 1,408.50 | 1,434.50 | 1,433.87 | 1,510,218 |
| 2023-12-05 | 1,434.00 | 1,465.00 | 1,413.00 | 1,417.50 | 1,416.88 | 2,103,073 |
| 2023-12-04 | 1,474.50 | 1,504.50 | 1,451.00 | 1,456.00 | 1,455.36 | 811,290 |
| 2023-12-01 | 1,419.00 | 1,495.50 | 1,416.00 | 1,495.50 | 1,494.84 | 1,244,527 |
| 2023-11-30 | 1,422.50 | 1,432.00 | 1,398.50 | 1,408.50 | 1,407.88 | 2,842,408 |
| 2023-11-29 | 1,418.00 | 1,440.50 | 1,412.50 | 1,418.50 | 1,417.88 | 1,169,609 |
| 2023-11-28 | 1,409.00 | 1,425.00 | 1,385.50 | 1,421.00 | 1,420.37 | 1,338,486 |
| 2023-11-27 | 1,410.00 | 1,425.82 | 1,407.00 | 1,412.50 | 1,411.88 | 1,336,198 |
| 2023-11-24 | 1,415.50 | 1,420.00 | 1,409.00 | 1,416.50 | 1,415.88 | 752,667 |
| 2023-11-23 | 1,426.00 | 1,436.50 | 1,416.00 | 1,424.50 | 1,423.87 | 1,182,079 |
| 2023-11-22 | 1,410.00 | 1,429.00 | 1,409.00 | 1,417.50 | 1,416.88 | 1,140,962 |
| 2023-11-21 | 1,413.50 | 1,430.00 | 1,402.00 | 1,413.50 | 1,412.88 | 1,107,636 |
| 2023-11-20 | 1,407.00 | 1,409.50 | 1,371.50 | 1,408.00 | 1,407.38 | 1,120,074 |
| 2023-11-17 | 1,367.50 | 1,395.50 | 1,353.00 | 1,379.00 | 1,378.39 | 972,849 |
| 2023-11-16 | 1,366.00 | 1,381.50 | 1,358.50 | 1,358.50 | 1,357.90 | 730,748 |
| 2023-11-15 | 1,361.50 | 1,392.50 | 1,338.50 | 1,377.00 | 1,376.39 | 1,569,590 |
| 2023-11-14 | 1,298.00 | 1,356.50 | 1,292.88 | 1,345.00 | 1,344.41 | 1,179,341 |
| 2023-11-13 | 1,307.00 | 1,314.50 | 1,288.00 | 1,293.00 | 1,292.43 | 1,182,435 |
| 2023-11-10 | 1,312.50 | 1,315.00 | 1,280.00 | 1,299.00 | 1,298.43 | 1,324,570 |
| 2023-11-09 | 1,295.50 | 1,335.50 | 1,295.50 | 1,324.50 | 1,323.92 | 660,468 |
| 2023-11-08 | 1,297.50 | 1,310.00 | 1,290.50 | 1,300.00 | 1,299.43 | 1,340,344 |
| 2023-11-07 | 1,342.50 | 1,344.00 | 1,302.00 | 1,303.50 | 1,302.93 | 1,262,129 |
| 2023-11-06 | 1,364.50 | 1,376.50 | 1,349.50 | 1,349.50 | 1,348.91 | 1,124,179 |
| 2023-11-03 | 1,365.00 | 1,379.50 | 1,347.00 | 1,357.50 | 1,356.90 | 1,074,618 |
| 2023-11-02 | 1,327.50 | 1,382.50 | 1,327.50 | 1,355.50 | 1,354.90 | 2,258,321 |
| 2023-11-01 | 1,338.50 | 1,353.50 | 1,313.00 | 1,313.00 | 1,312.42 | 1,769,806 |
| 2023-10-31 | 1,365.00 | 1,386.00 | 1,337.00 | 1,345.00 | 1,344.41 | 1,226,726 |
| 2023-10-30 | 1,391.00 | 1,397.50 | 1,369.00 | 1,369.00 | 1,368.40 | 1,543,012 |
| 2023-10-27 | 1,368.50 | 1,381.50 | 1,357.00 | 1,374.00 | 1,373.40 | 1,438,963 |
| 2023-10-26 | 1,333.50 | 1,361.13 | 1,327.50 | 1,352.00 | 1,351.41 | 1,813,223 |
| 2023-10-25 | 1,328.00 | 1,350.00 | 1,320.00 | 1,346.50 | 1,345.91 | 1,489,697 |
| 2023-10-24 | 1,313.50 | 1,331.50 | 1,292.00 | 1,328.00 | 1,327.42 | 1,245,017 |
| 2023-10-23 | 1,301.00 | 1,323.00 | 1,288.38 | 1,297.00 | 1,296.43 | 1,525,084 |
| 2023-10-20 | 1,333.00 | 1,344.00 | 1,314.50 | 1,324.00 | 1,323.42 | 1,490,315 |
| 2023-10-19 | 1,356.00 | 1,370.50 | 1,343.50 | 1,347.00 | 1,346.41 | 994,297 |
| 2023-10-18 | 1,359.50 | 1,400.50 | 1,353.90 | 1,354.00 | 1,353.40 | 1,830,027 |
| 2023-10-17 | 1,395.00 | 1,422.00 | 1,367.50 | 1,394.50 | 1,393.89 | 1,588,037 |
| 2023-10-16 | 1,412.50 | 1,424.50 | 1,387.00 | 1,409.00 | 1,408.38 | 803,114 |
| 2023-10-13 | 1,407.00 | 1,420.50 | 1,393.00 | 1,397.00 | 1,396.39 | 866,873 |
| 2023-10-12 | 1,451.50 | 1,460.50 | 1,406.00 | 1,406.00 | 1,405.38 | 1,733,171 |
| 2023-10-11 | 1,445.50 | 1,453.00 | 1,437.50 | 1,438.50 | 1,437.87 | 1,593,648 |
| 2023-10-10 | 1,383.00 | 1,456.50 | 1,368.00 | 1,445.00 | 1,444.36 | 1,654,830 |
| 2023-10-09 | 1,393.00 | 1,394.00 | 1,362.50 | 1,383.00 | 1,382.39 | 1,503,970 |
| 2023-10-06 | 1,365.00 | 1,391.50 | 1,352.50 | 1,385.50 | 1,384.89 | 1,659,412 |
| 2023-10-05 | 1,347.50 | 1,373.17 | 1,346.00 | 1,355.00 | 1,354.40 | 1,169,489 |
| 2023-10-04 | 1,353.50 | 1,378.50 | 1,340.50 | 1,356.00 | 1,355.40 | 1,344,434 |
| 2023-10-03 | 1,400.00 | 1,415.00 | 1,359.50 | 1,369.50 | 1,368.90 | 1,946,011 |
| 2023-10-02 | 1,452.00 | 1,468.50 | 1,406.50 | 1,415.00 | 1,414.38 | 1,459,576 |
| 2023-09-29 | 1,432.00 | 1,452.50 | 1,423.83 | 1,429.00 | 1,428.37 | 1,156,628 |
| 2023-09-28 | 1,379.50 | 1,421.50 | 1,373.50 | 1,417.50 | 1,416.88 | 3,436,755 |
| 2023-09-27 | 1,389.50 | 1,399.00 | 1,378.00 | 1,382.00 | 1,381.39 | 666,887 |
| 2023-09-26 | 1,380.00 | 1,395.50 | 1,368.50 | 1,387.00 | 1,386.39 | 851,105 |
| 2023-09-25 | 1,395.50 | 1,397.50 | 1,371.00 | 1,392.50 | 1,391.89 | 793,111 |
| 2023-09-22 | 1,409.00 | 1,435.00 | 1,404.00 | 1,422.00 | 1,421.37 | 1,281,695 |
| 2023-09-21 | 1,431.00 | 1,440.00 | 1,405.50 | 1,409.00 | 1,408.38 | 1,129,253 |
| 2023-09-20 | 1,423.00 | 1,456.50 | 1,414.50 | 1,455.00 | 1,454.36 | 736,672 |
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.