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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANTO.LSE stock page

Antofagasta PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-283,601.003,631.503,437.503,488.003,487.80933,153
2026-04-273,695.003,736.503,610.003,610.003,609.79782,427
2026-04-243,717.003,770.003,673.803,686.003,685.79548,034
2026-04-233,759.003,931.003,659.003,831.003,830.78872,650
2026-04-223,754.003,788.503,686.003,782.503,782.28754,536
2026-04-213,800.503,810.503,693.003,708.003,707.78772,064
2026-04-203,874.503,874.503,742.503,783.503,783.281,235,518
2026-04-173,755.004,019.503,635.503,959.003,958.771,641,631
2026-04-163,853.503,913.503,709.003,770.003,769.781,210,991
2026-04-153,971.504,021.503,888.003,890.003,889.422,159,579
2026-04-143,843.503,894.503,817.503,875.003,874.421,078,620
2026-04-133,722.503,807.003,692.003,768.003,767.44687,699
2026-04-103,686.003,841.003,659.503,788.003,787.435,407,271
2026-04-093,743.003,781.003,629.503,677.003,676.45885,536
2026-04-084,030.004,030.003,732.503,777.003,776.442,012,494
2026-04-073,484.503,531.503,413.003,470.503,469.981,436,298
2026-04-023,351.003,495.003,315.003,457.003,456.48704,939
2026-04-013,640.003,640.003,475.303,482.003,481.481,316,651
2026-03-313,175.003,360.003,175.003,327.003,326.501,229,515
2026-03-303,306.003,311.633,131.003,161.003,160.531,631,775
2026-03-273,258.003,287.003,121.513,266.003,265.511,658,605
2026-03-263,386.003,410.003,227.003,246.003,245.511,655,186
2026-03-253,514.003,529.003,427.003,474.003,473.481,100,152
2026-03-243,329.003,381.003,249.003,381.003,380.491,570,213
2026-03-233,022.003,415.002,978.003,373.003,372.502,338,115
2026-03-203,306.003,337.003,113.253,143.003,142.532,649,445
2026-03-193,304.003,335.003,147.083,273.003,272.511,902,843
2026-03-183,666.003,698.003,408.003,469.003,468.481,454,633
2026-03-173,543.003,626.003,486.003,562.003,561.47746,474
2026-03-163,499.003,588.003,460.003,521.003,520.47727,849
2026-03-133,635.003,688.003,497.253,503.003,502.482,551,232
2026-03-123,834.003,887.003,650.803,708.003,707.45792,921
2026-03-113,835.003,897.003,792.003,825.003,824.431,037,920
2026-03-103,866.003,904.003,778.003,881.003,880.421,707,065
2026-03-093,510.003,665.003,497.003,662.003,661.451,142,680
2026-03-063,846.003,931.003,696.003,738.003,737.441,302,611
2026-03-054,020.004,137.523,857.003,857.003,856.421,115,443
2026-03-043,934.004,086.003,911.004,045.004,044.401,110,663
2026-03-034,042.004,081.003,792.003,915.003,914.411,837,322
2026-03-024,220.004,220.004,088.064,158.004,157.381,047,349
2026-02-274,392.004,450.004,268.004,328.004,327.352,062,396
2026-02-264,432.004,432.004,211.004,260.004,259.361,563,720
2026-02-254,328.004,475.004,036.004,455.004,454.331,594,682
2026-02-244,130.004,247.004,064.004,213.004,212.371,032,778
2026-02-234,036.004,130.004,007.004,081.004,080.391,413,951
2026-02-203,877.004,037.003,866.003,992.003,991.401,410,839
2026-02-193,916.003,952.003,820.003,875.003,874.421,629,184
2026-02-183,710.004,000.003,660.004,000.003,999.401,405,252
2026-02-173,615.003,704.003,468.003,617.003,616.461,935,893
2026-02-163,699.003,782.003,647.003,746.003,745.44990,490
2026-02-133,735.003,782.003,622.003,711.003,710.451,306,995
2026-02-123,928.003,974.003,719.003,729.003,728.441,500,387
2026-02-113,701.003,922.003,686.003,870.003,869.421,247,652
2026-02-103,798.003,800.393,635.003,648.003,647.451,030,434
2026-02-093,652.003,821.003,601.003,818.003,817.431,716,916
2026-02-063,496.003,598.003,457.003,581.003,580.461,160,741
2026-02-053,536.003,616.003,478.003,535.003,534.472,059,119
2026-02-043,892.003,908.003,627.003,627.003,626.462,072,832
2026-02-033,800.003,889.003,704.003,868.003,867.421,642,587
2026-02-023,350.003,665.003,345.003,640.003,639.461,639,998
← NewerPage 3 of 22 · 1,262 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.