Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ANTO.LSE stock page

Antofagasta PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,796.003,829.003,607.003,621.003,620.791,154,907
2026-07-223,620.003,796.003,610.003,796.003,795.78728,811
2026-07-213,560.003,710.003,544.003,667.003,666.791,239,237
2026-07-203,455.003,546.003,433.003,465.003,464.801,657,324
2026-07-173,500.003,526.003,364.003,491.003,490.802,532,302
2026-07-163,745.003,764.003,570.003,588.003,587.79991,452
2026-07-153,786.003,858.003,642.003,742.003,741.781,224,146
2026-07-143,780.003,904.003,757.003,843.003,842.78775,701
2026-07-133,720.003,782.003,695.003,775.003,774.78596,664
2026-07-103,751.003,799.003,724.003,778.003,777.78550,945
2026-07-093,662.003,738.003,623.003,716.003,715.78725,513
2026-07-083,780.003,780.003,525.003,527.003,526.801,265,515
2026-07-073,799.003,839.003,708.003,768.003,767.78788,156
2026-07-063,900.003,953.003,841.003,905.003,904.77617,310
2026-07-033,926.003,951.003,839.003,868.003,867.78255,697
2026-07-023,741.003,910.003,717.983,852.003,851.781,197,579
2026-07-013,795.003,840.003,706.003,778.003,777.782,223,126
2026-06-303,835.003,908.003,816.003,820.003,819.78992,566
2026-06-293,817.003,847.003,723.003,747.003,746.78860,028
2026-06-263,742.003,825.003,684.003,825.003,824.78810,545
2026-06-253,619.003,828.003,600.003,793.003,792.781,004,064
2026-06-243,782.003,811.003,579.003,650.003,649.79946,410
2026-06-233,793.003,799.003,668.003,740.003,739.781,403,538
2026-06-223,979.003,997.003,895.003,956.003,955.77991,905
2026-06-194,113.004,166.003,911.613,912.003,911.775,944,256
2026-06-184,210.004,228.004,105.004,169.004,168.76638,486
2026-06-174,256.004,342.004,212.004,261.004,260.75856,013
2026-06-164,231.004,344.004,212.004,231.004,230.751,263,830
2026-06-154,295.004,363.004,231.004,290.004,289.752,477,483
2026-06-124,061.004,106.003,973.004,044.004,043.77948,059
2026-06-113,820.003,891.003,793.003,856.003,855.781,652,087
2026-06-103,847.003,874.003,750.003,812.003,811.78942,315
2026-06-093,961.004,037.003,846.003,846.003,845.78936,565
2026-06-083,852.004,020.003,844.003,996.003,995.771,692,838
2026-06-054,238.004,238.003,970.003,970.003,969.771,329,572
2026-06-044,263.004,275.004,128.004,210.004,209.761,019,265
2026-06-034,350.004,385.004,280.004,289.004,288.751,464,422
2026-06-024,164.004,420.004,093.004,408.004,407.742,528,775
2026-06-014,105.004,181.003,999.004,140.004,139.761,790,222
2026-05-294,192.004,260.004,098.004,098.004,097.767,059,111
2026-05-284,061.004,189.004,020.004,166.004,165.761,560,975
2026-05-274,089.004,161.004,012.004,093.004,092.76738,197
2026-05-263,989.004,110.003,964.004,075.004,074.76982,570
2026-05-223,861.003,947.003,850.003,931.003,930.77555,427
2026-05-213,837.003,920.003,760.003,894.003,893.77701,382
2026-05-203,688.003,844.003,686.003,822.003,821.781,653,085
2026-05-193,740.003,766.003,610.003,649.003,648.791,637,856
2026-05-183,763.003,876.003,729.003,786.003,785.78980,233
2026-05-154,094.004,100.003,810.003,810.003,809.781,529,468
2026-05-144,196.004,286.004,147.004,267.004,266.75984,695
2026-05-134,076.004,299.004,061.004,299.004,298.751,468,207
2026-05-123,985.004,043.003,909.003,954.003,953.77633,486
2026-05-113,901.004,064.003,858.004,042.004,041.77954,290
2026-05-083,998.003,998.003,848.503,904.503,904.271,162,532
2026-05-073,844.503,966.503,835.643,898.503,898.271,452,420
2026-05-063,681.003,912.503,681.003,818.503,818.281,585,374
2026-05-053,487.503,574.003,446.823,561.503,561.291,411,164
2026-05-013,536.003,591.003,470.003,551.003,550.79454,075
2026-04-303,423.003,577.503,400.503,549.503,549.291,454,927
2026-04-293,514.503,556.003,436.003,438.003,437.804,166,728
← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.2258 USD
2026-04-160.3558 USD
2025-09-040.1226 USD
2025-04-170.1763 USD
2024-09-050.0607 USD
2024-04-180.1952 USD
2023-08-310.0937 USD
2023-04-200.4042 USD
2022-09-010.0795 USD
2022-04-210.9481 USD
2021-09-020.1705 USD
2021-04-220.3483 USD
2020-09-030.0478 USD
2020-05-210.0710 USD
2020-04-230.0533 USD
2019-09-050.0867 USD
2019-04-250.2834 USD

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.