Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1,143.00 | 1,143.00 | 1,098.00 | 1,136.50 | 1,135.64 | 1,357,419 |
| 2022-10-04 | 1,150.00 | 1,179.00 | 1,136.00 | 1,143.00 | 1,142.14 | 2,490,602 |
| 2022-10-03 | 1,095.50 | 1,132.50 | 1,090.00 | 1,131.00 | 1,130.15 | 4,543,139 |
| 2022-09-30 | 1,107.00 | 1,120.13 | 1,085.00 | 1,115.50 | 1,114.66 | 1,506,937 |
| 2022-09-29 | 1,093.00 | 1,123.00 | 1,064.50 | 1,101.50 | 1,100.67 | 2,140,227 |
| 2022-09-28 | 1,045.50 | 1,110.50 | 1,038.50 | 1,101.50 | 1,100.67 | 1,961,215 |
| 2022-09-27 | 1,053.00 | 1,088.50 | 1,053.00 | 1,074.00 | 1,073.19 | 2,048,998 |
| 2022-09-26 | 1,029.00 | 1,070.00 | 1,025.50 | 1,045.08 | 1,044.29 | 1,448,816 |
| 2022-09-23 | 1,107.00 | 1,107.00 | 1,042.50 | 1,042.50 | 1,041.71 | 2,000,878 |
| 2022-09-22 | 1,100.50 | 1,123.00 | 1,084.00 | 1,108.00 | 1,107.16 | 858,040 |
| 2022-09-21 | 1,095.50 | 1,120.73 | 1,092.00 | 1,110.00 | 1,109.16 | 1,462,647 |
| 2022-09-20 | 1,146.50 | 1,152.50 | 1,081.00 | 1,100.00 | 1,099.17 | 1,955,442 |
| 2022-09-16 | 1,128.50 | 1,153.00 | 1,114.50 | 1,133.50 | 1,132.64 | 3,261,345 |
| 2022-09-15 | 1,165.50 | 1,185.50 | 1,148.20 | 1,151.50 | 1,150.63 | 959,833 |
| 2022-09-14 | 1,194.50 | 1,201.00 | 1,160.50 | 1,164.50 | 1,163.62 | 1,617,467 |
| 2022-09-13 | 1,224.50 | 1,239.50 | 1,193.50 | 1,210.00 | 1,209.09 | 2,385,578 |
| 2022-09-12 | 1,216.00 | 1,233.00 | 1,211.00 | 1,215.50 | 1,214.58 | 2,392,339 |
| 2022-09-09 | 1,188.00 | 1,240.50 | 1,168.00 | 1,195.50 | 1,194.60 | 2,774,564 |
| 2022-09-08 | 1,120.00 | 1,152.00 | 1,107.00 | 1,151.00 | 1,150.13 | 1,477,165 |
| 2022-09-07 | 1,105.50 | 1,117.00 | 1,094.50 | 1,105.00 | 1,104.17 | 2,115,022 |
| 2022-09-06 | 1,121.00 | 1,133.00 | 1,098.00 | 1,124.00 | 1,123.15 | 1,388,848 |
| 2022-09-05 | 1,111.50 | 1,144.50 | 1,093.00 | 1,121.00 | 1,120.15 | 2,289,710 |
| 2022-09-02 | 1,059.50 | 1,101.50 | 1,040.00 | 1,101.50 | 1,100.67 | 1,788,339 |
| 2022-09-01 | 1,084.50 | 1,084.50 | 1,045.50 | 1,050.00 | 1,049.21 | 1,787,747 |
| 2022-08-31 | 1,119.00 | 1,124.50 | 1,097.00 | 1,101.00 | 1,100.09 | 3,480,674 |
| 2022-08-30 | 1,146.50 | 1,159.00 | 1,108.00 | 1,108.00 | 1,107.08 | 1,708,456 |
| 2022-08-26 | 1,186.50 | 1,200.50 | 1,173.00 | 1,174.00 | 1,173.03 | 1,212,396 |
| 2022-08-25 | 1,156.00 | 1,181.00 | 1,156.00 | 1,167.00 | 1,166.03 | 1,451,935 |
| 2022-08-24 | 1,150.50 | 1,159.50 | 1,128.50 | 1,147.00 | 1,146.05 | 1,237,289 |
| 2022-08-23 | 1,125.00 | 1,162.00 | 1,116.50 | 1,162.00 | 1,161.04 | 1,996,875 |
| 2022-08-22 | 1,125.00 | 1,129.00 | 1,097.00 | 1,125.00 | 1,124.07 | 1,245,023 |
| 2022-08-19 | 1,162.50 | 1,168.50 | 1,130.00 | 1,130.50 | 1,129.57 | 1,542,120 |
| 2022-08-18 | 1,140.00 | 1,175.00 | 1,135.00 | 1,169.50 | 1,168.53 | 1,003,869 |
| 2022-08-17 | 1,164.50 | 1,168.50 | 1,126.00 | 1,140.00 | 1,139.06 | 1,164,091 |
| 2022-08-16 | 1,141.00 | 1,171.00 | 1,136.00 | 1,164.50 | 1,163.54 | 1,119,962 |
| 2022-08-15 | 1,134.00 | 1,140.00 | 1,105.50 | 1,130.50 | 1,129.57 | 1,214,810 |
| 2022-08-12 | 1,167.50 | 1,171.50 | 1,126.00 | 1,144.50 | 1,143.55 | 1,100,181 |
| 2022-08-11 | 1,200.00 | 1,200.00 | 1,160.00 | 1,167.00 | 1,166.03 | 2,383,043 |
| 2022-08-10 | 1,181.50 | 1,196.00 | 1,171.00 | 1,193.00 | 1,192.01 | 1,248,368 |
| 2022-08-09 | 1,190.00 | 1,198.00 | 1,177.00 | 1,185.50 | 1,184.52 | 1,745,287 |
| 2022-08-08 | 1,184.00 | 1,214.00 | 1,177.42 | 1,189.00 | 1,188.02 | 1,372,102 |
| 2022-08-05 | 1,144.00 | 1,170.50 | 1,129.00 | 1,170.50 | 1,169.53 | 1,221,293 |
| 2022-08-04 | 1,117.50 | 1,142.50 | 1,105.00 | 1,130.00 | 1,129.07 | 1,063,806 |
| 2022-08-03 | 1,113.50 | 1,133.00 | 1,113.50 | 1,117.50 | 1,116.58 | 1,387,268 |
| 2022-08-02 | 1,133.00 | 1,137.69 | 1,107.50 | 1,114.50 | 1,113.58 | 1,259,378 |
| 2022-08-01 | 1,163.00 | 1,168.50 | 1,132.00 | 1,139.00 | 1,138.06 | 1,124,075 |
| 2022-07-29 | 1,144.50 | 1,161.50 | 1,133.00 | 1,158.50 | 1,157.54 | 1,397,980 |
| 2022-07-28 | 1,101.00 | 1,132.50 | 1,097.50 | 1,115.50 | 1,114.58 | 2,014,224 |
| 2022-07-27 | 1,082.50 | 1,089.00 | 1,064.00 | 1,079.00 | 1,078.11 | 2,090,269 |
| 2022-07-26 | 1,100.00 | 1,118.00 | 1,079.49 | 1,079.50 | 1,078.61 | 2,174,970 |
| 2022-07-25 | 1,064.00 | 1,085.50 | 1,058.00 | 1,075.00 | 1,074.11 | 2,531,001 |
| 2022-07-22 | 1,053.50 | 1,093.00 | 1,041.50 | 1,076.00 | 1,075.11 | 2,035,572 |
| 2022-07-21 | 1,041.00 | 1,052.50 | 1,019.50 | 1,047.00 | 1,046.13 | 1,307,158 |
| 2022-07-20 | 1,059.00 | 1,064.50 | 1,032.50 | 1,049.00 | 1,048.13 | 1,767,826 |
| 2022-07-19 | 1,014.50 | 1,049.50 | 1,009.50 | 1,046.50 | 1,045.63 | 1,419,847 |
| 2022-07-18 | 1,021.50 | 1,044.00 | 1,015.50 | 1,037.00 | 1,036.14 | 2,926,283 |
| 2022-07-15 | 975.00 | 1,004.00 | 971.20 | 992.40 | 991.58 | 2,824,730 |
| 2022-07-14 | 1,036.00 | 1,053.00 | 991.59 | 991.60 | 990.78 | 2,932,007 |
| 2022-07-13 | 1,048.00 | 1,086.00 | 1,019.50 | 1,041.50 | 1,040.64 | 3,030,746 |
| 2022-07-12 | 1,041.50 | 1,066.50 | 1,029.98 | 1,062.50 | 1,061.62 | 6,570,363 |
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.