Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,533.00 | 1,536.00 | 1,492.00 | 1,520.00 | 1,518.85 | 2,353,777 |
| 2023-03-24 | 1,550.50 | 1,550.50 | 1,488.50 | 1,517.00 | 1,515.85 | 1,882,994 |
| 2023-03-23 | 1,557.00 | 1,564.50 | 1,522.00 | 1,557.00 | 1,555.82 | 1,889,004 |
| 2023-03-22 | 1,525.00 | 1,547.50 | 1,510.00 | 1,536.50 | 1,535.34 | 1,256,720 |
| 2023-03-21 | 1,514.00 | 1,554.50 | 1,504.00 | 1,525.00 | 1,523.85 | 2,133,038 |
| 2023-03-20 | 1,436.00 | 1,517.00 | 1,430.50 | 1,503.00 | 1,501.87 | 1,408,458 |
| 2023-03-17 | 1,480.50 | 1,501.50 | 1,433.50 | 1,444.00 | 1,442.91 | 14,957,692 |
| 2023-03-16 | 1,470.00 | 1,477.50 | 1,423.00 | 1,454.00 | 1,452.90 | 2,100,216 |
| 2023-03-15 | 1,534.50 | 1,534.50 | 1,442.00 | 1,445.50 | 1,444.41 | 2,673,433 |
| 2023-03-14 | 1,496.50 | 1,541.50 | 1,479.00 | 1,539.00 | 1,537.84 | 2,256,827 |
| 2023-03-13 | 1,543.50 | 1,552.50 | 1,463.25 | 1,500.50 | 1,499.37 | 3,224,441 |
| 2023-03-10 | 1,522.50 | 1,561.00 | 1,514.50 | 1,541.00 | 1,539.84 | 1,585,950 |
| 2023-03-09 | 1,614.00 | 1,614.00 | 1,552.00 | 1,559.50 | 1,558.32 | 2,559,208 |
| 2023-03-08 | 1,589.50 | 1,631.00 | 1,583.50 | 1,625.50 | 1,624.27 | 1,599,820 |
| 2023-03-07 | 1,632.50 | 1,646.50 | 1,586.00 | 1,591.00 | 1,589.80 | 1,911,721 |
| 2023-03-06 | 1,650.00 | 1,656.34 | 1,611.50 | 1,638.50 | 1,637.26 | 2,336,220 |
| 2023-03-03 | 1,616.50 | 1,678.50 | 1,613.00 | 1,664.00 | 1,662.74 | 2,493,271 |
| 2023-03-02 | 1,626.50 | 1,643.00 | 1,604.95 | 1,621.00 | 1,619.78 | 1,709,203 |
| 2023-03-01 | 1,607.50 | 1,645.50 | 1,603.00 | 1,636.00 | 1,634.76 | 1,857,222 |
| 2023-02-28 | 1,554.50 | 1,583.00 | 1,536.46 | 1,570.00 | 1,568.81 | 2,955,155 |
| 2023-02-27 | 1,540.00 | 1,582.00 | 1,540.00 | 1,554.00 | 1,552.83 | 2,194,972 |
| 2023-02-24 | 1,580.50 | 1,600.00 | 1,540.00 | 1,540.00 | 1,538.84 | 2,158,788 |
| 2023-02-23 | 1,674.00 | 1,680.50 | 1,577.50 | 1,582.50 | 1,581.31 | 2,261,549 |
| 2023-02-22 | 1,695.50 | 1,709.50 | 1,656.00 | 1,674.00 | 1,672.74 | 2,393,688 |
| 2023-02-21 | 1,761.00 | 1,766.85 | 1,711.00 | 1,722.00 | 1,720.70 | 1,560,050 |
| 2023-02-20 | 1,716.00 | 1,765.00 | 1,716.00 | 1,761.00 | 1,759.67 | 2,276,648 |
| 2023-02-17 | 1,712.50 | 1,736.15 | 1,708.00 | 1,731.50 | 1,730.19 | 2,453,759 |
| 2023-02-16 | 1,718.00 | 1,729.00 | 1,692.00 | 1,721.50 | 1,720.20 | 2,863,292 |
| 2023-02-15 | 1,695.00 | 1,712.50 | 1,667.50 | 1,703.00 | 1,701.71 | 3,086,786 |
| 2023-02-14 | 1,716.50 | 1,721.50 | 1,694.00 | 1,702.50 | 1,701.21 | 1,229,164 |
| 2023-02-13 | 1,686.00 | 1,717.00 | 1,678.50 | 1,712.00 | 1,710.71 | 1,610,569 |
| 2023-02-10 | 1,695.00 | 1,705.50 | 1,655.00 | 1,674.50 | 1,673.24 | 2,012,533 |
| 2023-02-09 | 1,714.00 | 1,726.50 | 1,705.00 | 1,709.00 | 1,707.71 | 2,733,115 |
| 2023-02-08 | 1,738.50 | 1,744.00 | 1,699.83 | 1,700.00 | 1,698.72 | 1,329,590 |
| 2023-02-07 | 1,706.50 | 1,731.50 | 1,696.00 | 1,713.00 | 1,711.71 | 1,260,480 |
| 2023-02-06 | 1,725.00 | 1,725.76 | 1,683.00 | 1,704.50 | 1,703.21 | 1,736,200 |
| 2023-02-03 | 1,714.50 | 1,750.50 | 1,704.00 | 1,736.00 | 1,734.69 | 1,931,588 |
| 2023-02-02 | 1,734.00 | 1,750.00 | 1,694.50 | 1,719.00 | 1,717.70 | 1,930,335 |
| 2023-02-01 | 1,727.50 | 1,739.00 | 1,704.50 | 1,731.00 | 1,729.69 | 2,345,358 |
| 2023-01-31 | 1,726.50 | 1,742.50 | 1,696.50 | 1,732.50 | 1,731.19 | 2,154,442 |
| 2023-01-30 | 1,758.50 | 1,765.50 | 1,721.88 | 1,733.00 | 1,731.69 | 2,150,485 |
| 2023-01-27 | 1,768.00 | 1,796.00 | 1,751.50 | 1,765.00 | 1,763.67 | 1,222,607 |
| 2023-01-26 | 1,800.00 | 1,837.50 | 1,788.00 | 1,805.00 | 1,803.64 | 2,383,651 |
| 2023-01-25 | 1,766.00 | 1,792.00 | 1,755.50 | 1,786.00 | 1,784.65 | 1,633,415 |
| 2023-01-24 | 1,774.00 | 1,779.35 | 1,736.00 | 1,763.00 | 1,761.67 | 2,253,793 |
| 2023-01-23 | 1,741.00 | 1,771.50 | 1,739.50 | 1,760.50 | 1,759.17 | 1,664,590 |
| 2023-01-20 | 1,748.50 | 1,753.50 | 1,713.50 | 1,730.00 | 1,728.69 | 1,470,334 |
| 2023-01-19 | 1,768.50 | 1,775.00 | 1,692.50 | 1,723.00 | 1,721.70 | 1,907,654 |
| 2023-01-18 | 1,745.00 | 1,822.50 | 1,745.00 | 1,799.50 | 1,798.14 | 2,148,140 |
| 2023-01-17 | 1,740.00 | 1,756.00 | 1,714.50 | 1,741.50 | 1,740.19 | 1,605,382 |
| 2023-01-16 | 1,753.50 | 1,761.00 | 1,734.00 | 1,740.00 | 1,738.69 | 1,611,119 |
| 2023-01-13 | 1,770.00 | 1,799.00 | 1,735.00 | 1,750.50 | 1,749.18 | 1,563,844 |
| 2023-01-12 | 1,737.00 | 1,783.00 | 1,721.00 | 1,762.50 | 1,761.17 | 1,977,984 |
| 2023-01-11 | 1,777.50 | 1,815.00 | 1,728.00 | 1,740.50 | 1,739.19 | 2,835,647 |
| 2023-01-10 | 1,722.00 | 1,754.50 | 1,686.00 | 1,754.50 | 1,753.18 | 2,083,144 |
| 2023-01-09 | 1,683.50 | 1,726.50 | 1,675.99 | 1,726.50 | 1,725.20 | 1,522,889 |
| 2023-01-06 | 1,631.50 | 1,658.00 | 1,619.50 | 1,655.00 | 1,653.75 | 1,629,428 |
| 2023-01-05 | 1,550.00 | 1,618.50 | 1,544.50 | 1,610.50 | 1,609.28 | 1,689,088 |
| 2023-01-04 | 1,564.00 | 1,569.00 | 1,527.00 | 1,554.00 | 1,552.83 | 3,199,901 |
| 2023-01-03 | 1,552.50 | 1,602.00 | 1,552.50 | 1,562.00 | 1,560.82 | 2,234,608 |
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.