Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,439.50 | 1,452.00 | 1,399.00 | 1,439.00 | 1,436.98 | 1,135,296 |
| 2022-01-17 | 1,413.00 | 1,445.50 | 1,406.00 | 1,436.50 | 1,434.48 | 888,291 |
| 2022-01-14 | 1,422.50 | 1,431.00 | 1,377.00 | 1,379.00 | 1,377.06 | 982,789 |
| 2022-01-13 | 1,449.00 | 1,452.50 | 1,404.00 | 1,435.00 | 1,432.98 | 2,063,751 |
| 2022-01-12 | 1,359.50 | 1,447.50 | 1,355.36 | 1,442.50 | 1,440.47 | 1,730,586 |
| 2022-01-11 | 1,365.00 | 1,378.00 | 1,329.00 | 1,342.00 | 1,340.11 | 1,051,000 |
| 2022-01-10 | 1,362.50 | 1,371.50 | 1,336.00 | 1,345.50 | 1,343.61 | 699,982 |
| 2022-01-07 | 1,331.50 | 1,368.00 | 1,329.00 | 1,353.00 | 1,351.10 | 1,130,137 |
| 2022-01-06 | 1,344.50 | 1,358.50 | 1,317.00 | 1,328.00 | 1,326.13 | 723,533 |
| 2022-01-05 | 1,372.00 | 1,386.50 | 1,354.50 | 1,372.00 | 1,370.07 | 1,565,022 |
| 2022-01-04 | 1,364.00 | 1,372.00 | 1,331.50 | 1,369.00 | 1,367.08 | 1,299,922 |
| 2021-12-31 | 1,326.00 | 1,341.26 | 1,326.00 | 1,338.50 | 1,336.62 | 298,737 |
| 2021-12-30 | 1,333.50 | 1,353.00 | 1,328.00 | 1,338.50 | 1,336.62 | 564,379 |
| 2021-12-29 | 1,320.00 | 1,348.00 | 1,314.50 | 1,336.50 | 1,334.62 | 1,650,898 |
| 2021-12-24 | 1,346.00 | 1,351.00 | 1,320.00 | 1,320.00 | 1,318.14 | 171,072 |
| 2021-12-23 | 1,332.50 | 1,341.00 | 1,315.00 | 1,341.00 | 1,339.11 | 959,382 |
| 2021-12-22 | 1,298.00 | 1,331.50 | 1,294.40 | 1,322.00 | 1,320.14 | 1,495,029 |
| 2021-12-21 | 1,321.00 | 1,330.00 | 1,292.50 | 1,298.00 | 1,296.17 | 1,065,963 |
| 2021-12-20 | 1,304.00 | 1,331.00 | 1,279.20 | 1,294.00 | 1,292.18 | 1,890,735 |
| 2021-12-17 | 1,350.00 | 1,385.50 | 1,350.00 | 1,369.50 | 1,367.57 | 3,250,093 |
| 2021-12-16 | 1,347.00 | 1,373.50 | 1,308.00 | 1,353.00 | 1,351.10 | 2,567,856 |
| 2021-12-15 | 1,372.00 | 1,374.22 | 1,308.00 | 1,308.00 | 1,306.16 | 1,948,013 |
| 2021-12-14 | 1,396.00 | 1,417.50 | 1,373.00 | 1,382.50 | 1,380.56 | 1,753,155 |
| 2021-12-13 | 1,396.00 | 1,410.00 | 1,379.00 | 1,386.50 | 1,384.55 | 1,555,133 |
| 2021-12-10 | 1,397.50 | 1,414.50 | 1,368.00 | 1,371.00 | 1,369.07 | 828,411 |
| 2021-12-09 | 1,421.00 | 1,432.55 | 1,396.50 | 1,403.00 | 1,401.03 | 1,461,153 |
| 2021-12-08 | 1,415.00 | 1,439.50 | 1,405.00 | 1,414.50 | 1,412.51 | 912,442 |
| 2021-12-07 | 1,377.50 | 1,418.50 | 1,372.00 | 1,418.50 | 1,416.51 | 1,642,246 |
| 2021-12-06 | 1,357.00 | 1,381.50 | 1,340.50 | 1,359.50 | 1,357.59 | 1,285,849 |
| 2021-12-03 | 1,402.00 | 1,406.50 | 1,350.50 | 1,350.50 | 1,348.60 | 967,732 |
| 2021-12-02 | 1,391.50 | 1,397.50 | 1,356.00 | 1,388.00 | 1,386.05 | 1,530,117 |
| 2021-12-01 | 1,397.00 | 1,418.50 | 1,374.50 | 1,414.50 | 1,412.51 | 1,969,912 |
| 2021-11-30 | 1,377.50 | 1,404.00 | 1,365.00 | 1,380.00 | 1,378.06 | 3,838,018 |
| 2021-11-29 | 1,410.00 | 1,416.00 | 1,365.50 | 1,398.00 | 1,396.03 | 1,672,434 |
| 2021-11-26 | 1,399.50 | 1,415.00 | 1,375.50 | 1,384.50 | 1,382.55 | 1,119,159 |
| 2021-11-25 | 1,472.00 | 1,503.00 | 1,465.00 | 1,473.00 | 1,470.93 | 651,623 |
| 2021-11-24 | 1,472.50 | 1,495.50 | 1,454.00 | 1,464.50 | 1,462.44 | 1,398,935 |
| 2021-11-23 | 1,478.00 | 1,482.50 | 1,443.00 | 1,471.50 | 1,469.43 | 1,040,217 |
| 2021-11-22 | 1,392.00 | 1,490.50 | 1,392.00 | 1,479.00 | 1,476.92 | 1,659,438 |
| 2021-11-19 | 1,417.50 | 1,442.50 | 1,403.75 | 1,408.50 | 1,406.52 | 1,523,674 |
| 2021-11-18 | 1,406.00 | 1,424.50 | 1,374.50 | 1,400.50 | 1,398.53 | 1,012,086 |
| 2021-11-17 | 1,440.50 | 1,451.50 | 1,418.50 | 1,430.50 | 1,428.49 | 2,006,122 |
| 2021-11-16 | 1,449.00 | 1,466.50 | 1,426.00 | 1,438.50 | 1,436.48 | 1,731,104 |
| 2021-11-15 | 1,481.00 | 1,485.50 | 1,446.00 | 1,460.00 | 1,457.95 | 1,191,516 |
| 2021-11-12 | 1,482.50 | 1,488.00 | 1,442.50 | 1,488.00 | 1,485.91 | 1,619,906 |
| 2021-11-11 | 1,433.50 | 1,490.50 | 1,419.00 | 1,482.50 | 1,480.42 | 1,561,241 |
| 2021-11-10 | 1,392.50 | 1,429.50 | 1,385.50 | 1,421.00 | 1,419.00 | 2,016,916 |
| 2021-11-09 | 1,394.00 | 1,419.50 | 1,382.50 | 1,395.50 | 1,393.54 | 1,592,989 |
| 2021-11-08 | 1,369.00 | 1,400.00 | 1,347.50 | 1,399.50 | 1,397.53 | 799,045 |
| 2021-11-05 | 1,375.00 | 1,381.50 | 1,358.50 | 1,367.50 | 1,365.58 | 1,485,487 |
| 2021-11-04 | 1,388.50 | 1,401.00 | 1,369.30 | 1,376.50 | 1,374.56 | 1,708,624 |
| 2021-11-03 | 1,374.00 | 1,415.50 | 1,374.00 | 1,376.00 | 1,374.07 | 1,257,729 |
| 2021-11-02 | 1,423.50 | 1,431.00 | 1,352.50 | 1,360.00 | 1,358.09 | 1,475,020 |
| 2021-11-01 | 1,434.50 | 1,446.50 | 1,410.00 | 1,438.50 | 1,436.48 | 502,416 |
| 2021-10-29 | 1,430.00 | 1,447.50 | 1,421.00 | 1,425.50 | 1,423.50 | 1,461,592 |
| 2021-10-28 | 1,412.00 | 1,443.00 | 1,408.00 | 1,442.50 | 1,440.47 | 754,746 |
| 2021-10-27 | 1,417.00 | 1,439.50 | 1,407.00 | 1,413.50 | 1,411.51 | 785,566 |
| 2021-10-26 | 1,485.50 | 1,485.50 | 1,433.80 | 1,437.50 | 1,435.48 | 892,588 |
| 2021-10-25 | 1,456.00 | 1,484.50 | 1,445.00 | 1,481.00 | 1,478.92 | 987,369 |
| 2021-10-22 | 1,439.50 | 1,500.00 | 1,434.00 | 1,437.50 | 1,435.48 | 1,057,962 |
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.