Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,545.00 | 1,561.00 | 1,545.00 | 1,545.50 | 1,544.33 | 657,847 |
| 2022-12-29 | 1,569.00 | 1,575.40 | 1,549.00 | 1,552.50 | 1,551.33 | 1,066,579 |
| 2022-12-28 | 1,570.00 | 1,610.21 | 1,570.00 | 1,586.50 | 1,585.30 | 2,270,242 |
| 2022-12-23 | 1,536.50 | 1,551.00 | 1,530.50 | 1,544.00 | 1,542.83 | 312,027 |
| 2022-12-22 | 1,558.50 | 1,570.50 | 1,532.00 | 1,536.50 | 1,535.34 | 1,519,056 |
| 2022-12-21 | 1,518.50 | 1,559.50 | 1,498.50 | 1,559.50 | 1,558.32 | 1,998,013 |
| 2022-12-20 | 1,476.50 | 1,518.50 | 1,465.00 | 1,518.50 | 1,517.35 | 3,678,714 |
| 2022-12-19 | 1,467.00 | 1,488.50 | 1,464.00 | 1,471.00 | 1,469.89 | 714,373 |
| 2022-12-16 | 1,457.00 | 1,469.50 | 1,425.50 | 1,458.00 | 1,456.90 | 2,749,489 |
| 2022-12-15 | 1,445.00 | 1,481.50 | 1,443.00 | 1,458.00 | 1,456.90 | 1,629,994 |
| 2022-12-14 | 1,483.00 | 1,493.50 | 1,447.12 | 1,459.50 | 1,458.40 | 1,130,464 |
| 2022-12-13 | 1,433.50 | 1,487.50 | 1,413.50 | 1,483.00 | 1,481.88 | 2,794,291 |
| 2022-12-12 | 1,456.00 | 1,456.00 | 1,412.00 | 1,425.00 | 1,423.92 | 1,166,731 |
| 2022-12-09 | 1,456.00 | 1,460.50 | 1,429.00 | 1,457.00 | 1,455.90 | 1,825,822 |
| 2022-12-08 | 1,416.00 | 1,445.05 | 1,412.00 | 1,437.50 | 1,436.41 | 1,116,197 |
| 2022-12-07 | 1,421.00 | 1,429.00 | 1,403.50 | 1,413.00 | 1,411.93 | 914,514 |
| 2022-12-06 | 1,438.50 | 1,448.00 | 1,412.50 | 1,435.00 | 1,433.92 | 1,020,399 |
| 2022-12-05 | 1,443.50 | 1,464.50 | 1,436.75 | 1,445.50 | 1,444.41 | 3,825,329 |
| 2022-12-02 | 1,413.00 | 1,434.50 | 1,385.00 | 1,434.50 | 1,433.42 | 1,302,044 |
| 2022-12-01 | 1,418.50 | 1,424.00 | 1,380.00 | 1,405.50 | 1,404.44 | 1,230,965 |
| 2022-11-30 | 1,375.50 | 1,421.50 | 1,359.50 | 1,408.50 | 1,407.44 | 3,267,416 |
| 2022-11-29 | 1,339.50 | 1,367.50 | 1,339.50 | 1,364.00 | 1,362.97 | 1,108,225 |
| 2022-11-28 | 1,326.00 | 1,343.50 | 1,322.00 | 1,327.50 | 1,326.50 | 897,627 |
| 2022-11-25 | 1,361.00 | 1,369.83 | 1,341.00 | 1,341.00 | 1,339.99 | 524,563 |
| 2022-11-24 | 1,365.50 | 1,373.00 | 1,352.00 | 1,360.50 | 1,359.47 | 678,108 |
| 2022-11-23 | 1,348.50 | 1,363.00 | 1,335.50 | 1,349.00 | 1,347.98 | 1,853,568 |
| 2022-11-22 | 1,320.00 | 1,348.00 | 1,313.50 | 1,337.00 | 1,335.99 | 1,123,472 |
| 2022-11-21 | 1,304.00 | 1,309.50 | 1,287.50 | 1,307.50 | 1,306.51 | 1,098,391 |
| 2022-11-18 | 1,332.00 | 1,341.00 | 1,315.00 | 1,323.00 | 1,322.00 | 1,136,688 |
| 2022-11-17 | 1,361.50 | 1,373.50 | 1,314.00 | 1,322.00 | 1,321.00 | 1,845,150 |
| 2022-11-16 | 1,398.50 | 1,406.50 | 1,352.00 | 1,365.00 | 1,363.97 | 1,921,740 |
| 2022-11-15 | 1,441.00 | 1,445.00 | 1,374.50 | 1,400.00 | 1,398.94 | 1,879,791 |
| 2022-11-14 | 1,437.50 | 1,452.45 | 1,403.42 | 1,412.50 | 1,411.43 | 2,332,577 |
| 2022-11-11 | 1,393.00 | 1,454.50 | 1,387.50 | 1,429.50 | 1,428.42 | 2,510,695 |
| 2022-11-10 | 1,283.00 | 1,351.50 | 1,256.50 | 1,351.50 | 1,350.48 | 1,867,584 |
| 2022-11-09 | 1,315.50 | 1,326.00 | 1,284.00 | 1,299.00 | 1,298.02 | 1,254,837 |
| 2022-11-08 | 1,254.00 | 1,314.50 | 1,249.00 | 1,309.50 | 1,308.51 | 1,219,549 |
| 2022-11-07 | 1,250.00 | 1,307.50 | 1,242.35 | 1,274.00 | 1,273.04 | 2,069,959 |
| 2022-11-04 | 1,207.00 | 1,284.50 | 1,201.00 | 1,262.00 | 1,261.05 | 2,679,140 |
| 2022-11-03 | 1,157.50 | 1,185.00 | 1,133.00 | 1,181.00 | 1,180.11 | 1,322,448 |
| 2022-11-02 | 1,235.00 | 1,248.50 | 1,169.00 | 1,176.00 | 1,175.11 | 4,067,682 |
| 2022-11-01 | 1,203.50 | 1,237.00 | 1,203.30 | 1,231.00 | 1,230.07 | 2,148,439 |
| 2022-10-31 | 1,184.50 | 1,192.50 | 1,165.50 | 1,175.50 | 1,174.61 | 1,327,689 |
| 2022-10-28 | 1,183.00 | 1,218.50 | 1,176.00 | 1,185.50 | 1,184.61 | 1,362,004 |
| 2022-10-27 | 1,206.50 | 1,234.00 | 1,186.00 | 1,218.50 | 1,217.58 | 1,877,304 |
| 2022-10-26 | 1,148.00 | 1,230.00 | 1,146.50 | 1,227.50 | 1,226.57 | 2,215,028 |
| 2022-10-25 | 1,130.00 | 1,146.50 | 1,102.00 | 1,146.50 | 1,145.63 | 1,416,975 |
| 2022-10-24 | 1,146.50 | 1,150.00 | 1,093.00 | 1,122.50 | 1,121.65 | 1,498,784 |
| 2022-10-21 | 1,108.50 | 1,150.10 | 1,092.00 | 1,148.00 | 1,147.13 | 1,684,618 |
| 2022-10-20 | 1,074.50 | 1,124.00 | 1,065.50 | 1,118.00 | 1,117.16 | 1,835,935 |
| 2022-10-19 | 1,100.50 | 1,109.50 | 1,064.00 | 1,085.50 | 1,084.68 | 1,533,697 |
| 2022-10-18 | 1,106.00 | 1,144.00 | 1,092.50 | 1,108.50 | 1,107.66 | 1,934,188 |
| 2022-10-17 | 1,071.50 | 1,099.50 | 1,071.50 | 1,093.00 | 1,092.17 | 1,433,158 |
| 2022-10-14 | 1,099.50 | 1,105.50 | 1,068.96 | 1,077.50 | 1,076.69 | 1,084,571 |
| 2022-10-13 | 1,076.50 | 1,103.50 | 1,053.50 | 1,075.00 | 1,074.19 | 2,360,965 |
| 2022-10-12 | 1,090.50 | 1,110.50 | 1,061.50 | 1,074.50 | 1,073.69 | 1,578,916 |
| 2022-10-11 | 1,112.00 | 1,122.00 | 1,073.00 | 1,093.00 | 1,092.17 | 970,713 |
| 2022-10-10 | 1,101.00 | 1,140.00 | 1,096.00 | 1,123.00 | 1,122.15 | 839,115 |
| 2022-10-07 | 1,111.00 | 1,126.50 | 1,092.00 | 1,112.00 | 1,111.16 | 639,553 |
| 2022-10-06 | 1,147.00 | 1,157.00 | 1,115.50 | 1,126.00 | 1,125.15 | 1,964,696 |
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.