Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,470.00 | 1,483.50 | 1,455.50 | 1,471.00 | 1,470.26 | 495,462 |
| 2023-06-23 | 1,480.00 | 1,484.00 | 1,449.50 | 1,452.50 | 1,451.77 | 544,394 |
| 2023-06-22 | 1,463.00 | 1,512.00 | 1,455.00 | 1,493.00 | 1,492.25 | 945,524 |
| 2023-06-21 | 1,475.00 | 1,486.00 | 1,445.50 | 1,475.50 | 1,474.76 | 1,111,629 |
| 2023-06-20 | 1,510.50 | 1,513.00 | 1,475.00 | 1,482.50 | 1,481.75 | 978,202 |
| 2023-06-19 | 1,534.50 | 1,541.00 | 1,509.00 | 1,516.50 | 1,515.73 | 809,990 |
| 2023-06-16 | 1,585.50 | 1,597.50 | 1,532.00 | 1,549.50 | 1,548.72 | 3,736,121 |
| 2023-06-15 | 1,553.50 | 1,585.00 | 1,533.50 | 1,569.50 | 1,568.71 | 1,468,436 |
| 2023-06-14 | 1,503.50 | 1,605.00 | 1,500.50 | 1,560.00 | 1,559.21 | 2,815,389 |
| 2023-06-13 | 1,469.50 | 1,512.22 | 1,469.50 | 1,507.50 | 1,506.74 | 2,208,591 |
| 2023-06-12 | 1,462.50 | 1,463.64 | 1,447.50 | 1,456.00 | 1,455.27 | 660,105 |
| 2023-06-09 | 1,459.50 | 1,475.00 | 1,455.50 | 1,467.50 | 1,466.76 | 789,335 |
| 2023-06-08 | 1,446.00 | 1,466.50 | 1,445.00 | 1,461.50 | 1,460.76 | 1,007,961 |
| 2023-06-07 | 1,442.50 | 1,470.50 | 1,430.50 | 1,447.00 | 1,446.27 | 994,054 |
| 2023-06-06 | 1,445.00 | 1,455.50 | 1,428.00 | 1,446.00 | 1,445.27 | 781,944 |
| 2023-06-05 | 1,448.50 | 1,461.50 | 1,427.50 | 1,441.50 | 1,440.77 | 1,192,691 |
| 2023-06-02 | 1,409.00 | 1,488.50 | 1,407.50 | 1,456.50 | 1,455.76 | 1,477,818 |
| 2023-06-01 | 1,361.50 | 1,383.00 | 1,347.50 | 1,380.00 | 1,379.30 | 1,444,308 |
| 2023-05-31 | 1,350.50 | 1,367.00 | 1,337.50 | 1,337.50 | 1,336.82 | 4,235,813 |
| 2023-05-30 | 1,390.00 | 1,397.00 | 1,361.50 | 1,363.00 | 1,362.31 | 1,193,895 |
| 2023-05-26 | 1,377.50 | 1,406.00 | 1,375.00 | 1,389.50 | 1,388.80 | 1,162,255 |
| 2023-05-25 | 1,366.00 | 1,374.50 | 1,346.50 | 1,350.00 | 1,349.32 | 659,036 |
| 2023-05-24 | 1,366.50 | 1,378.00 | 1,345.50 | 1,358.00 | 1,357.31 | 1,161,121 |
| 2023-05-23 | 1,419.00 | 1,421.00 | 1,389.50 | 1,389.50 | 1,388.80 | 1,016,790 |
| 2023-05-22 | 1,415.50 | 1,427.00 | 1,402.50 | 1,426.50 | 1,425.78 | 1,957,505 |
| 2023-05-19 | 1,416.00 | 1,434.50 | 1,413.00 | 1,416.50 | 1,415.79 | 1,093,985 |
| 2023-05-18 | 1,433.00 | 1,433.00 | 1,397.50 | 1,410.00 | 1,409.29 | 1,417,336 |
| 2023-05-17 | 1,402.00 | 1,427.50 | 1,402.00 | 1,426.50 | 1,425.78 | 1,867,510 |
| 2023-05-16 | 1,406.00 | 1,423.00 | 1,394.50 | 1,404.00 | 1,403.29 | 1,092,727 |
| 2023-05-15 | 1,406.00 | 1,423.50 | 1,403.00 | 1,419.00 | 1,418.28 | 592,048 |
| 2023-05-12 | 1,367.50 | 1,410.50 | 1,367.50 | 1,397.00 | 1,396.29 | 758,475 |
| 2023-05-11 | 1,420.50 | 1,443.00 | 1,380.00 | 1,382.00 | 1,381.30 | 1,496,505 |
| 2023-05-10 | 1,466.50 | 1,475.50 | 1,434.50 | 1,439.50 | 1,438.77 | 1,272,150 |
| 2023-05-09 | 1,469.00 | 1,480.00 | 1,450.50 | 1,462.00 | 1,461.26 | 1,694,051 |
| 2023-05-05 | 1,429.00 | 1,469.50 | 1,422.50 | 1,469.50 | 1,468.76 | 1,522,648 |
| 2023-05-04 | 1,443.50 | 1,449.50 | 1,414.00 | 1,419.50 | 1,418.78 | 1,170,535 |
| 2023-05-03 | 1,442.00 | 1,456.50 | 1,430.50 | 1,443.50 | 1,442.77 | 847,429 |
| 2023-05-02 | 1,449.00 | 1,459.00 | 1,435.00 | 1,441.50 | 1,440.77 | 1,055,815 |
| 2023-04-28 | 1,456.50 | 1,469.50 | 1,431.00 | 1,460.50 | 1,459.76 | 1,989,100 |
| 2023-04-27 | 1,496.50 | 1,504.00 | 1,473.50 | 1,488.00 | 1,487.25 | 1,257,322 |
| 2023-04-26 | 1,487.50 | 1,504.50 | 1,467.50 | 1,500.50 | 1,499.74 | 1,059,981 |
| 2023-04-25 | 1,507.50 | 1,507.50 | 1,476.00 | 1,478.00 | 1,477.25 | 1,057,926 |
| 2023-04-24 | 1,523.00 | 1,546.00 | 1,505.00 | 1,517.00 | 1,516.23 | 1,159,586 |
| 2023-04-21 | 1,560.50 | 1,560.50 | 1,524.00 | 1,530.00 | 1,529.23 | 2,356,524 |
| 2023-04-20 | 1,560.00 | 1,574.00 | 1,541.00 | 1,574.00 | 1,573.21 | 1,680,405 |
| 2023-04-19 | 1,600.00 | 1,614.50 | 1,581.00 | 1,614.50 | 1,613.28 | 1,539,618 |
| 2023-04-18 | 1,622.50 | 1,658.50 | 1,617.50 | 1,637.00 | 1,635.76 | 1,205,220 |
| 2023-04-17 | 1,633.00 | 1,649.00 | 1,605.00 | 1,608.00 | 1,606.79 | 736,511 |
| 2023-04-14 | 1,628.00 | 1,637.50 | 1,611.00 | 1,623.50 | 1,622.27 | 1,792,844 |
| 2023-04-13 | 1,582.00 | 1,626.50 | 1,572.50 | 1,622.00 | 1,620.78 | 1,348,243 |
| 2023-04-12 | 1,548.50 | 1,598.00 | 1,548.38 | 1,580.50 | 1,579.31 | 1,142,094 |
| 2023-04-11 | 1,503.50 | 1,565.50 | 1,498.00 | 1,551.50 | 1,550.33 | 1,748,641 |
| 2023-04-06 | 1,500.00 | 1,519.50 | 1,480.00 | 1,480.00 | 1,478.88 | 2,126,644 |
| 2023-04-05 | 1,530.00 | 1,530.00 | 1,482.50 | 1,489.00 | 1,487.88 | 2,089,453 |
| 2023-04-04 | 1,572.50 | 1,572.50 | 1,523.50 | 1,525.50 | 1,524.35 | 1,100,959 |
| 2023-04-03 | 1,586.50 | 1,586.50 | 1,546.50 | 1,558.00 | 1,556.82 | 1,639,215 |
| 2023-03-31 | 1,590.00 | 1,597.50 | 1,558.50 | 1,581.00 | 1,579.81 | 1,403,794 |
| 2023-03-30 | 1,567.50 | 1,594.67 | 1,559.50 | 1,581.00 | 1,579.81 | 688,951 |
| 2023-03-29 | 1,535.50 | 1,560.00 | 1,530.00 | 1,557.00 | 1,555.82 | 1,217,409 |
| 2023-03-28 | 1,532.50 | 1,542.50 | 1,518.00 | 1,534.00 | 1,532.84 | 1,002,744 |
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.