Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,663.00 | 1,691.50 | 1,646.00 | 1,678.50 | 1,676.14 | 1,262,385 |
| 2022-04-11 | 1,684.50 | 1,725.00 | 1,662.98 | 1,663.00 | 1,660.66 | 1,099,796 |
| 2022-04-08 | 1,711.50 | 1,723.00 | 1,674.50 | 1,707.50 | 1,705.10 | 1,898,122 |
| 2022-04-07 | 1,682.00 | 1,703.50 | 1,644.00 | 1,678.50 | 1,676.14 | 2,204,838 |
| 2022-04-06 | 1,700.00 | 1,708.50 | 1,659.00 | 1,676.00 | 1,673.64 | 1,430,401 |
| 2022-04-05 | 1,691.00 | 1,726.50 | 1,677.50 | 1,711.00 | 1,708.59 | 1,558,576 |
| 2022-04-04 | 1,692.50 | 1,718.50 | 1,663.00 | 1,699.00 | 1,696.61 | 1,271,491 |
| 2022-04-01 | 1,681.50 | 1,695.00 | 1,654.50 | 1,690.50 | 1,688.12 | 1,734,820 |
| 2022-03-31 | 1,724.00 | 1,724.00 | 1,659.00 | 1,673.00 | 1,670.65 | 2,036,228 |
| 2022-03-30 | 1,665.00 | 1,706.50 | 1,654.50 | 1,706.50 | 1,704.10 | 1,789,900 |
| 2022-03-29 | 1,739.50 | 1,747.50 | 1,666.00 | 1,691.00 | 1,688.62 | 1,026,232 |
| 2022-03-28 | 1,747.00 | 1,751.50 | 1,684.00 | 1,707.00 | 1,704.60 | 1,068,998 |
| 2022-03-25 | 1,759.50 | 1,774.19 | 1,697.50 | 1,735.00 | 1,732.56 | 1,435,800 |
| 2022-03-24 | 1,776.50 | 1,799.50 | 1,751.50 | 1,781.50 | 1,778.99 | 1,140,972 |
| 2022-03-23 | 1,763.50 | 1,797.50 | 1,748.00 | 1,761.00 | 1,758.52 | 1,786,529 |
| 2022-03-22 | 1,769.00 | 1,780.50 | 1,738.50 | 1,752.50 | 1,750.04 | 1,418,229 |
| 2022-03-21 | 1,645.00 | 1,780.00 | 1,636.50 | 1,758.50 | 1,756.03 | 2,017,430 |
| 2022-03-18 | 1,680.50 | 1,680.50 | 1,616.00 | 1,627.00 | 1,624.71 | 7,357,588 |
| 2022-03-17 | 1,665.00 | 1,680.00 | 1,618.50 | 1,666.00 | 1,663.66 | 2,685,708 |
| 2022-03-16 | 1,551.50 | 1,649.00 | 1,551.50 | 1,632.50 | 1,630.20 | 3,204,860 |
| 2022-03-15 | 1,515.00 | 1,531.00 | 1,488.50 | 1,531.00 | 1,528.85 | 1,962,237 |
| 2022-03-14 | 1,571.00 | 1,598.00 | 1,539.50 | 1,556.00 | 1,553.81 | 1,858,014 |
| 2022-03-11 | 1,582.00 | 1,606.50 | 1,566.50 | 1,576.00 | 1,573.78 | 1,049,019 |
| 2022-03-10 | 1,510.50 | 1,596.50 | 1,501.50 | 1,568.00 | 1,565.80 | 2,284,728 |
| 2022-03-09 | 1,538.50 | 1,539.00 | 1,454.00 | 1,498.00 | 1,495.89 | 1,892,615 |
| 2022-03-08 | 1,514.00 | 1,550.50 | 1,492.00 | 1,518.00 | 1,515.87 | 1,744,066 |
| 2022-03-07 | 1,541.00 | 1,637.50 | 1,532.12 | 1,545.50 | 1,543.33 | 1,819,233 |
| 2022-03-04 | 1,546.00 | 1,571.99 | 1,505.50 | 1,532.00 | 1,529.85 | 1,760,629 |
| 2022-03-03 | 1,600.00 | 1,651.00 | 1,537.50 | 1,541.00 | 1,538.83 | 1,894,509 |
| 2022-03-02 | 1,583.50 | 1,629.50 | 1,558.55 | 1,576.50 | 1,574.28 | 2,079,186 |
| 2022-03-01 | 1,535.00 | 1,576.50 | 1,518.00 | 1,571.50 | 1,569.29 | 2,541,738 |
| 2022-02-28 | 1,440.50 | 1,521.00 | 1,435.50 | 1,521.00 | 1,518.86 | 2,451,680 |
| 2022-02-25 | 1,409.00 | 1,447.50 | 1,376.00 | 1,447.50 | 1,445.46 | 1,364,213 |
| 2022-02-24 | 1,390.00 | 1,421.50 | 1,364.50 | 1,370.50 | 1,368.57 | 1,930,116 |
| 2022-02-23 | 1,415.00 | 1,472.00 | 1,409.00 | 1,439.50 | 1,437.48 | 1,655,104 |
| 2022-02-22 | 1,423.50 | 1,443.00 | 1,352.50 | 1,405.50 | 1,403.52 | 1,058,489 |
| 2022-02-21 | 1,410.00 | 1,423.00 | 1,361.50 | 1,396.00 | 1,394.04 | 988,239 |
| 2022-02-18 | 1,386.50 | 1,416.50 | 1,368.50 | 1,404.00 | 1,402.03 | 996,654 |
| 2022-02-17 | 1,403.00 | 1,415.00 | 1,363.50 | 1,373.00 | 1,371.07 | 912,844 |
| 2022-02-16 | 1,401.00 | 1,403.00 | 1,367.50 | 1,403.00 | 1,401.03 | 846,553 |
| 2022-02-15 | 1,376.50 | 1,418.00 | 1,372.09 | 1,385.50 | 1,383.55 | 1,601,857 |
| 2022-02-14 | 1,339.00 | 1,389.50 | 1,332.50 | 1,389.50 | 1,387.55 | 1,202,998 |
| 2022-02-11 | 1,344.00 | 1,388.50 | 1,333.00 | 1,366.50 | 1,364.58 | 1,872,064 |
| 2022-02-10 | 1,295.50 | 1,344.50 | 1,285.00 | 1,344.50 | 1,342.61 | 1,909,090 |
| 2022-02-09 | 1,258.50 | 1,291.50 | 1,235.00 | 1,290.00 | 1,288.19 | 1,711,793 |
| 2022-02-08 | 1,233.50 | 1,277.00 | 1,226.50 | 1,242.00 | 1,240.25 | 1,908,450 |
| 2022-02-07 | 1,234.50 | 1,241.00 | 1,206.50 | 1,233.50 | 1,231.77 | 1,348,407 |
| 2022-02-04 | 1,264.00 | 1,267.56 | 1,198.50 | 1,227.00 | 1,225.27 | 2,120,703 |
| 2022-02-03 | 1,293.50 | 1,316.50 | 1,255.50 | 1,258.50 | 1,256.73 | 941,822 |
| 2022-02-02 | 1,378.00 | 1,379.00 | 1,283.50 | 1,284.00 | 1,282.19 | 2,093,843 |
| 2022-02-01 | 1,349.00 | 1,399.00 | 1,333.00 | 1,361.50 | 1,359.59 | 1,841,803 |
| 2022-01-31 | 1,355.00 | 1,356.50 | 1,325.00 | 1,332.50 | 1,330.63 | 1,400,586 |
| 2022-01-28 | 1,388.00 | 1,396.78 | 1,324.00 | 1,337.50 | 1,335.62 | 3,319,737 |
| 2022-01-27 | 1,375.00 | 1,413.00 | 1,363.98 | 1,391.50 | 1,389.54 | 1,846,047 |
| 2022-01-26 | 1,397.00 | 1,438.50 | 1,392.00 | 1,411.50 | 1,409.52 | 942,728 |
| 2022-01-25 | 1,367.00 | 1,416.00 | 1,354.00 | 1,379.00 | 1,377.06 | 1,674,919 |
| 2022-01-24 | 1,423.00 | 1,448.50 | 1,333.00 | 1,356.50 | 1,354.59 | 2,016,517 |
| 2022-01-21 | 1,435.50 | 1,459.50 | 1,420.50 | 1,450.00 | 1,447.96 | 2,118,114 |
| 2022-01-20 | 1,476.00 | 1,505.00 | 1,457.00 | 1,464.00 | 1,461.94 | 1,221,360 |
| 2022-01-19 | 1,429.50 | 1,499.00 | 1,395.00 | 1,482.50 | 1,480.42 | 2,393,171 |
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.