Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,041.50 | 1,066.50 | 1,029.98 | 1,062.50 | 1,061.62 | 6,570,363 |
| 2022-07-11 | 1,069.00 | 1,089.77 | 1,043.00 | 1,067.00 | 1,066.12 | 1,088,241 |
| 2022-07-08 | 1,089.00 | 1,118.00 | 1,077.00 | 1,113.00 | 1,112.08 | 1,549,996 |
| 2022-07-07 | 1,036.00 | 1,136.85 | 1,030.50 | 1,116.50 | 1,115.58 | 3,033,182 |
| 2022-07-06 | 1,011.00 | 1,067.50 | 1,011.00 | 1,040.00 | 1,039.14 | 3,549,030 |
| 2022-07-05 | 1,105.00 | 1,108.50 | 1,019.00 | 1,019.50 | 1,018.66 | 1,816,644 |
| 2022-07-04 | 1,124.00 | 1,137.50 | 1,075.50 | 1,107.00 | 1,106.08 | 1,819,567 |
| 2022-07-01 | 1,139.50 | 1,159.50 | 1,093.50 | 1,121.50 | 1,120.57 | 1,785,190 |
| 2022-06-30 | 1,156.50 | 1,170.50 | 1,135.50 | 1,155.00 | 1,154.04 | 1,597,978 |
| 2022-06-29 | 1,200.00 | 1,221.50 | 1,173.00 | 1,173.00 | 1,172.03 | 1,785,432 |
| 2022-06-28 | 1,241.50 | 1,264.50 | 1,206.50 | 1,219.00 | 1,217.99 | 2,052,433 |
| 2022-06-27 | 1,202.50 | 1,236.00 | 1,195.50 | 1,223.00 | 1,221.99 | 1,174,714 |
| 2022-06-24 | 1,169.00 | 1,188.00 | 1,142.18 | 1,184.50 | 1,183.52 | 2,696,918 |
| 2022-06-23 | 1,236.00 | 1,237.91 | 1,171.50 | 1,171.50 | 1,170.53 | 1,617,556 |
| 2022-06-22 | 1,290.50 | 1,302.50 | 1,244.00 | 1,244.00 | 1,242.97 | 2,419,804 |
| 2022-06-21 | 1,304.00 | 1,341.00 | 1,299.50 | 1,329.50 | 1,328.40 | 1,339,356 |
| 2022-06-20 | 1,266.50 | 1,306.50 | 1,249.00 | 1,291.00 | 1,289.93 | 1,296,365 |
| 2022-06-17 | 1,335.50 | 1,350.50 | 1,266.50 | 1,274.00 | 1,272.95 | 3,287,403 |
| 2022-06-16 | 1,394.50 | 1,397.50 | 1,314.00 | 1,325.50 | 1,324.40 | 1,116,673 |
| 2022-06-15 | 1,399.00 | 1,431.00 | 1,367.50 | 1,401.00 | 1,399.84 | 1,597,514 |
| 2022-06-14 | 1,410.50 | 1,423.50 | 1,383.50 | 1,393.00 | 1,391.85 | 1,455,411 |
| 2022-06-13 | 1,424.00 | 1,427.50 | 1,355.50 | 1,393.50 | 1,392.35 | 1,461,620 |
| 2022-06-10 | 1,465.50 | 1,480.50 | 1,422.50 | 1,433.00 | 1,431.81 | 1,919,284 |
| 2022-06-09 | 1,488.00 | 1,508.00 | 1,481.00 | 1,484.00 | 1,482.77 | 1,607,483 |
| 2022-06-08 | 1,524.00 | 1,524.00 | 1,458.00 | 1,498.50 | 1,497.26 | 1,384,406 |
| 2022-06-07 | 1,533.00 | 1,560.00 | 1,493.50 | 1,522.50 | 1,521.24 | 2,128,489 |
| 2022-06-06 | 1,537.50 | 1,550.00 | 1,516.00 | 1,537.00 | 1,535.73 | 1,052,701 |
| 2022-06-01 | 1,492.00 | 1,517.50 | 1,463.50 | 1,495.00 | 1,493.76 | 1,575,585 |
| 2022-05-31 | 1,512.50 | 1,551.50 | 1,458.50 | 1,477.50 | 1,476.28 | 5,719,840 |
| 2022-05-30 | 1,487.00 | 1,527.00 | 1,471.00 | 1,518.50 | 1,517.24 | 1,060,400 |
| 2022-05-27 | 1,466.50 | 1,498.00 | 1,456.50 | 1,470.00 | 1,468.78 | 908,394 |
| 2022-05-26 | 1,426.00 | 1,463.00 | 1,417.00 | 1,453.50 | 1,452.30 | 813,655 |
| 2022-05-25 | 1,469.50 | 1,474.00 | 1,444.50 | 1,458.00 | 1,456.79 | 1,240,888 |
| 2022-05-24 | 1,447.00 | 1,480.00 | 1,424.00 | 1,452.00 | 1,450.80 | 1,424,602 |
| 2022-05-23 | 1,450.00 | 1,450.50 | 1,420.00 | 1,450.50 | 1,449.30 | 1,762,805 |
| 2022-05-20 | 1,452.50 | 1,469.00 | 1,416.00 | 1,422.50 | 1,421.32 | 1,409,347 |
| 2022-05-19 | 1,391.50 | 1,426.50 | 1,364.00 | 1,425.00 | 1,423.82 | 1,122,619 |
| 2022-05-18 | 1,450.00 | 1,457.00 | 1,407.50 | 1,409.00 | 1,407.83 | 1,266,977 |
| 2022-05-17 | 1,390.00 | 1,454.50 | 1,382.00 | 1,446.00 | 1,444.80 | 1,581,060 |
| 2022-05-16 | 1,343.50 | 1,400.50 | 1,339.00 | 1,382.50 | 1,381.36 | 2,479,888 |
| 2022-05-13 | 1,350.00 | 1,355.00 | 1,319.50 | 1,348.50 | 1,347.38 | 1,048,745 |
| 2022-05-12 | 1,350.00 | 1,351.42 | 1,292.00 | 1,340.00 | 1,338.89 | 1,777,345 |
| 2022-05-11 | 1,382.00 | 1,411.00 | 1,351.00 | 1,402.50 | 1,401.34 | 1,449,813 |
| 2022-05-10 | 1,394.00 | 1,407.50 | 1,349.00 | 1,359.00 | 1,357.88 | 1,746,769 |
| 2022-05-09 | 1,445.00 | 1,457.00 | 1,356.00 | 1,362.00 | 1,360.87 | 1,541,085 |
| 2022-05-06 | 1,442.00 | 1,463.50 | 1,428.50 | 1,457.00 | 1,455.79 | 1,349,671 |
| 2022-05-05 | 1,568.50 | 1,572.50 | 1,428.50 | 1,446.50 | 1,445.30 | 1,346,268 |
| 2022-05-04 | 1,527.00 | 1,544.50 | 1,496.00 | 1,519.00 | 1,517.74 | 1,563,713 |
| 2022-05-03 | 1,540.50 | 1,547.50 | 1,479.50 | 1,522.50 | 1,521.24 | 1,860,299 |
| 2022-04-29 | 1,563.50 | 1,563.50 | 1,528.00 | 1,551.00 | 1,549.72 | 1,395,525 |
| 2022-04-28 | 1,554.50 | 1,559.46 | 1,513.19 | 1,532.50 | 1,531.23 | 1,471,711 |
| 2022-04-27 | 1,477.00 | 1,544.50 | 1,472.00 | 1,544.50 | 1,543.22 | 4,986,319 |
| 2022-04-26 | 1,469.00 | 1,499.00 | 1,438.50 | 1,468.50 | 1,467.29 | 3,331,670 |
| 2022-04-25 | 1,434.50 | 1,664.45 | 1,421.64 | 1,445.00 | 1,443.80 | 2,289,695 |
| 2022-04-22 | 1,488.50 | 1,541.11 | 1,484.50 | 1,494.50 | 1,493.26 | 1,645,814 |
| 2022-04-21 | 1,544.50 | 1,548.50 | 1,480.96 | 1,520.00 | 1,518.74 | 1,960,259 |
| 2022-04-20 | 1,676.00 | 1,686.00 | 1,635.50 | 1,636.00 | 1,633.70 | 2,833,289 |
| 2022-04-19 | 1,697.00 | 1,735.00 | 1,687.00 | 1,687.00 | 1,684.63 | 1,373,822 |
| 2022-04-14 | 1,695.50 | 1,696.00 | 1,668.00 | 1,676.50 | 1,674.14 | 671,761 |
| 2022-04-13 | 1,681.00 | 1,706.50 | 1,660.00 | 1,667.50 | 1,665.16 | 1,070,135 |
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.