Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,449.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,415.38 | 1,170,823 |
| 2023-09-18 | 1,491.50 | 1,497.50 | 1,450.50 | 1,455.00 | 1,454.36 | 532,037 |
| 2023-09-15 | 1,495.00 | 1,503.00 | 1,465.00 | 1,491.50 | 1,490.84 | 2,790,379 |
| 2023-09-14 | 1,443.50 | 1,485.00 | 1,443.00 | 1,475.00 | 1,474.35 | 1,744,119 |
| 2023-09-13 | 1,446.50 | 1,447.01 | 1,415.00 | 1,436.00 | 1,435.37 | 1,366,985 |
| 2023-09-12 | 1,493.50 | 1,502.00 | 1,448.50 | 1,449.00 | 1,448.36 | 1,818,793 |
| 2023-09-11 | 1,488.00 | 1,526.50 | 1,488.00 | 1,509.50 | 1,508.84 | 750,065 |
| 2023-09-08 | 1,477.00 | 1,481.50 | 1,438.50 | 1,466.50 | 1,465.85 | 1,488,571 |
| 2023-09-07 | 1,484.00 | 1,492.00 | 1,449.78 | 1,465.00 | 1,464.36 | 1,834,176 |
| 2023-09-06 | 1,470.50 | 1,496.50 | 1,458.00 | 1,496.00 | 1,495.34 | 1,165,335 |
| 2023-09-05 | 1,444.50 | 1,490.50 | 1,442.65 | 1,478.00 | 1,477.35 | 840,491 |
| 2023-09-04 | 1,475.50 | 1,490.50 | 1,457.50 | 1,461.00 | 1,460.36 | 590,207 |
| 2023-09-01 | 1,467.00 | 1,478.50 | 1,445.00 | 1,471.00 | 1,470.35 | 922,431 |
| 2023-08-31 | 1,440.00 | 1,460.50 | 1,437.50 | 1,448.00 | 1,447.36 | 2,318,987 |
| 2023-08-30 | 1,476.00 | 1,479.50 | 1,445.50 | 1,446.00 | 1,445.27 | 573,754 |
| 2023-08-29 | 1,424.00 | 1,466.00 | 1,420.00 | 1,461.50 | 1,460.76 | 1,769,023 |
| 2023-08-25 | 1,420.00 | 1,437.00 | 1,401.50 | 1,401.50 | 1,400.79 | 596,434 |
| 2023-08-24 | 1,430.50 | 1,444.50 | 1,400.00 | 1,408.00 | 1,407.29 | 575,690 |
| 2023-08-23 | 1,426.00 | 1,440.00 | 1,414.43 | 1,426.00 | 1,425.28 | 1,334,205 |
| 2023-08-22 | 1,404.00 | 1,421.50 | 1,394.67 | 1,419.00 | 1,418.28 | 794,264 |
| 2023-08-21 | 1,380.50 | 1,390.00 | 1,367.50 | 1,390.00 | 1,389.30 | 1,365,622 |
| 2023-08-18 | 1,395.00 | 1,405.49 | 1,368.50 | 1,375.50 | 1,374.81 | 1,434,195 |
| 2023-08-17 | 1,410.00 | 1,440.00 | 1,409.00 | 1,422.50 | 1,421.78 | 888,690 |
| 2023-08-16 | 1,419.50 | 1,444.00 | 1,408.50 | 1,420.00 | 1,419.28 | 1,196,495 |
| 2023-08-15 | 1,493.50 | 1,503.00 | 1,443.50 | 1,452.50 | 1,451.77 | 670,734 |
| 2023-08-14 | 1,502.00 | 1,524.00 | 1,481.50 | 1,503.00 | 1,502.24 | 1,561,418 |
| 2023-08-11 | 1,561.50 | 1,571.89 | 1,509.00 | 1,516.00 | 1,515.23 | 1,500,641 |
| 2023-08-10 | 1,574.00 | 1,638.67 | 1,572.50 | 1,582.50 | 1,581.70 | 1,863,778 |
| 2023-08-09 | 1,602.00 | 1,619.50 | 1,599.50 | 1,607.00 | 1,606.19 | 1,214,275 |
| 2023-08-08 | 1,594.50 | 1,602.00 | 1,564.50 | 1,582.50 | 1,581.70 | 834,014 |
| 2023-08-07 | 1,624.00 | 1,626.00 | 1,599.00 | 1,611.00 | 1,610.19 | 501,439 |
| 2023-08-04 | 1,609.50 | 1,634.50 | 1,597.00 | 1,633.50 | 1,632.68 | 399,985 |
| 2023-08-03 | 1,595.00 | 1,625.00 | 1,568.50 | 1,625.00 | 1,624.18 | 794,696 |
| 2023-08-02 | 1,629.00 | 1,633.50 | 1,599.50 | 1,607.00 | 1,606.19 | 698,095 |
| 2023-08-01 | 1,675.00 | 1,680.00 | 1,643.50 | 1,651.50 | 1,650.67 | 1,103,723 |
| 2023-07-31 | 1,648.00 | 1,681.50 | 1,638.00 | 1,677.50 | 1,676.65 | 782,611 |
| 2023-07-28 | 1,650.00 | 1,650.00 | 1,621.00 | 1,644.00 | 1,643.17 | 789,897 |
| 2023-07-27 | 1,625.00 | 1,669.50 | 1,625.00 | 1,653.50 | 1,652.67 | 1,568,009 |
| 2023-07-26 | 1,644.50 | 1,648.00 | 1,618.50 | 1,638.00 | 1,637.17 | 1,590,954 |
| 2023-07-25 | 1,581.00 | 1,661.50 | 1,578.00 | 1,657.00 | 1,656.16 | 1,159,315 |
| 2023-07-24 | 1,525.00 | 1,554.50 | 1,521.50 | 1,554.50 | 1,553.72 | 779,194 |
| 2023-07-21 | 1,522.00 | 1,547.50 | 1,507.33 | 1,535.50 | 1,534.72 | 698,033 |
| 2023-07-20 | 1,483.50 | 1,557.50 | 1,483.50 | 1,526.00 | 1,525.23 | 1,177,579 |
| 2023-07-19 | 1,462.00 | 1,498.00 | 1,452.00 | 1,486.50 | 1,485.75 | 1,885,975 |
| 2023-07-18 | 1,502.00 | 1,516.00 | 1,476.50 | 1,507.00 | 1,506.24 | 729,798 |
| 2023-07-17 | 1,505.00 | 1,517.00 | 1,493.00 | 1,499.00 | 1,498.24 | 580,113 |
| 2023-07-14 | 1,526.50 | 1,542.00 | 1,523.00 | 1,537.00 | 1,536.22 | 881,679 |
| 2023-07-13 | 1,524.00 | 1,549.00 | 1,512.50 | 1,547.00 | 1,546.22 | 728,684 |
| 2023-07-12 | 1,444.00 | 1,515.50 | 1,433.00 | 1,515.50 | 1,514.74 | 989,313 |
| 2023-07-11 | 1,433.00 | 1,450.00 | 1,423.00 | 1,435.50 | 1,434.78 | 1,212,783 |
| 2023-07-10 | 1,400.00 | 1,419.50 | 1,391.00 | 1,416.50 | 1,415.79 | 576,513 |
| 2023-07-07 | 1,387.50 | 1,422.50 | 1,380.00 | 1,415.50 | 1,414.79 | 1,331,534 |
| 2023-07-06 | 1,442.50 | 1,452.50 | 1,382.00 | 1,391.50 | 1,390.80 | 1,465,628 |
| 2023-07-05 | 1,486.50 | 1,489.50 | 1,463.50 | 1,470.00 | 1,469.26 | 1,202,316 |
| 2023-07-04 | 1,500.50 | 1,508.50 | 1,488.50 | 1,502.50 | 1,501.74 | 521,573 |
| 2023-07-03 | 1,481.50 | 1,508.00 | 1,474.50 | 1,497.00 | 1,496.24 | 735,965 |
| 2023-06-30 | 1,457.50 | 1,470.00 | 1,446.50 | 1,461.00 | 1,460.26 | 686,871 |
| 2023-06-29 | 1,459.50 | 1,460.00 | 1,437.00 | 1,444.50 | 1,443.77 | 773,757 |
| 2023-06-28 | 1,483.50 | 1,486.50 | 1,454.00 | 1,459.50 | 1,458.76 | 1,380,154 |
| 2023-06-27 | 1,489.50 | 1,522.50 | 1,461.50 | 1,483.00 | 1,482.25 | 908,196 |
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.