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
2026-01-303,550.003,682.003,516.003,648.003,647.452,161,952
2026-01-293,864.004,176.003,731.003,786.003,785.432,621,003
2026-01-283,844.003,866.483,676.903,708.003,707.451,801,859
2026-01-273,740.003,756.003,667.003,756.003,755.442,807,041
2026-01-263,625.003,813.003,614.003,775.003,774.441,546,465
2026-01-233,514.003,587.003,488.003,584.003,583.46970,480
2026-01-223,599.003,623.003,422.003,517.003,516.473,844,375
2026-01-213,611.003,655.003,574.003,595.003,594.461,694,582
2026-01-203,582.003,593.003,506.003,547.003,546.471,821,058
2026-01-193,540.003,624.003,535.003,612.003,611.46873,023
2026-01-163,607.003,625.003,537.003,560.003,559.472,061,876
2026-01-153,548.003,678.003,512.003,665.003,664.451,315,116
2026-01-143,582.003,594.003,533.003,576.003,575.471,179,645
2026-01-133,537.003,553.003,486.003,532.003,531.47844,327
2026-01-123,530.003,573.003,413.553,512.003,511.481,074,966
2026-01-093,460.003,482.003,378.003,473.003,472.481,045,278
2026-01-083,302.003,369.003,281.003,336.003,335.50644,939
2026-01-073,506.003,550.003,333.003,387.003,386.491,157,545
2026-01-063,508.003,549.003,466.103,542.003,541.471,302,493
2026-01-053,355.003,459.003,326.003,459.003,458.48871,565
2026-01-023,299.003,356.003,256.003,256.003,255.51502,229
2025-12-313,295.003,313.003,279.003,279.003,278.51283,675
2025-12-303,249.003,316.003,232.783,316.003,315.50518,601
2025-12-293,238.003,299.003,211.003,211.003,210.52875,722
2025-12-243,251.003,259.003,214.843,224.003,223.52226,137
2025-12-233,150.003,235.003,143.003,235.003,234.52708,034
2025-12-223,152.003,186.003,117.003,168.003,167.531,004,288
2025-12-193,117.003,161.003,094.003,141.003,140.532,157,495
2025-12-183,083.003,137.003,079.003,118.003,117.531,135,231
2025-12-173,083.003,146.003,055.003,088.003,087.541,103,129
2025-12-162,994.003,084.002,985.003,050.003,049.54881,873
2025-12-152,949.003,050.002,949.003,040.003,039.55748,648
2025-12-122,990.003,032.002,932.002,932.002,931.562,896,837
2025-12-112,937.002,987.002,892.002,963.002,962.561,005,771
2025-12-102,945.002,977.002,916.002,920.002,919.56717,046
2025-12-092,918.002,931.002,860.002,921.002,920.56877,976
2025-12-083,004.003,039.472,951.002,958.002,957.56595,665
2025-12-053,030.003,095.002,988.003,010.003,009.55782,281
2025-12-042,885.002,983.002,871.002,981.002,980.55922,145
2025-12-032,818.002,934.002,806.492,907.002,906.57859,602
2025-12-022,820.002,826.002,771.002,771.002,770.591,276,603
2025-12-012,758.002,835.002,745.552,820.002,819.58756,099
2025-11-282,705.002,758.002,699.002,758.002,757.591,084,496
2025-11-272,720.002,720.002,679.002,690.002,689.60321,619
2025-11-262,698.002,757.002,697.002,728.002,727.59833,119
2025-11-252,620.002,688.002,620.002,671.002,670.601,356,342
2025-11-242,597.002,649.002,587.002,594.002,593.613,470,608
2025-11-212,556.002,577.002,496.002,577.002,576.612,856,259
2025-11-202,685.002,685.002,639.002,647.002,646.60501,079
2025-11-192,634.002,701.002,632.002,645.002,644.601,413,106
2025-11-182,653.002,682.002,603.002,637.002,636.61974,760
2025-11-172,761.002,765.232,723.002,738.002,737.59611,830
2025-11-142,736.002,778.002,675.002,778.002,777.58595,771
2025-11-132,815.002,838.002,768.002,795.002,794.58675,151
2025-11-122,775.002,818.002,769.002,807.002,806.58605,277
2025-11-112,771.002,788.002,745.002,767.002,766.59414,800
2025-11-102,797.002,816.002,750.002,750.002,749.59571,721
2025-11-072,743.002,769.002,716.002,723.002,722.59689,959
2025-11-062,698.002,784.002,686.002,746.002,745.59947,377
2025-11-052,637.002,671.002,625.002,653.002,652.602,395,225
← NewerPage 4 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.