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
2025-11-042,680.002,682.992,620.002,663.002,662.601,362,329
2025-11-032,771.002,781.002,728.002,745.002,744.59631,995
2025-10-312,816.002,826.002,779.002,790.002,789.581,006,077
2025-10-302,813.002,858.002,760.002,815.002,814.58895,851
2025-10-292,805.002,877.002,791.332,854.002,853.571,144,872
2025-10-282,694.002,783.002,663.002,772.002,771.592,515,090
2025-10-272,716.002,732.002,675.002,713.002,712.59807,799
2025-10-242,646.002,676.002,628.002,676.002,675.601,052,406
2025-10-232,573.002,658.002,546.002,642.002,641.611,400,439
2025-10-222,679.002,683.002,636.002,638.002,637.611,045,584
2025-10-212,688.002,688.002,611.002,636.002,635.611,200,395
2025-10-202,686.002,701.002,654.002,697.002,696.60906,527
2025-10-172,728.002,762.002,659.382,663.002,662.601,159,886
2025-10-162,779.002,814.002,763.002,787.002,786.58651,566
2025-10-152,748.002,789.002,709.002,775.002,774.59958,062
2025-10-142,765.002,784.002,728.002,758.002,757.591,193,680
2025-10-132,701.002,847.002,700.002,827.002,826.581,012,283
2025-10-102,716.002,766.002,693.002,693.002,692.601,324,120
2025-10-092,840.002,875.002,766.002,766.002,765.59949,194
2025-10-082,692.002,793.002,690.002,793.002,792.581,015,481
2025-10-072,686.002,710.002,658.002,680.002,679.60869,340
2025-10-062,719.002,747.002,694.002,698.002,697.60910,728
2025-10-032,700.002,715.002,675.002,715.002,714.59872,564
2025-10-022,729.002,758.002,664.002,674.002,673.602,277,166
2025-10-012,750.002,800.382,692.002,700.002,699.601,398,856
2025-09-302,790.002,807.002,748.002,751.002,750.591,680,299
2025-09-292,718.002,823.002,698.312,807.002,806.581,457,050
2025-09-262,604.002,681.002,600.002,666.002,665.60900,893
2025-09-252,604.002,645.002,576.002,598.002,597.611,268,225
2025-09-242,411.002,651.002,356.002,642.002,641.612,850,852
2025-09-232,361.002,436.002,352.002,418.002,417.641,742,007
2025-09-222,336.002,369.002,318.002,360.002,359.65657,112
2025-09-192,302.002,326.002,299.002,323.002,322.652,374,423
2025-09-182,260.002,312.102,256.002,284.002,283.66859,353
2025-09-172,276.002,287.002,254.002,271.002,270.662,284,552
2025-09-162,300.002,326.002,275.002,284.002,283.661,242,890
2025-09-152,245.002,281.002,233.012,281.002,280.661,412,178
2025-09-122,221.002,265.002,220.002,230.002,229.67641,659
2025-09-112,207.002,217.002,183.142,200.002,199.67739,965
2025-09-102,201.002,220.002,178.002,196.002,195.67705,547
2025-09-092,162.002,225.002,162.002,194.002,193.67770,286
2025-09-082,144.002,161.002,135.002,152.002,151.68391,171
2025-09-052,164.002,187.002,132.002,133.002,132.68746,303
2025-09-042,173.002,188.002,144.902,147.002,146.68654,148
2025-09-032,136.002,214.002,133.002,197.002,196.55797,970
2025-09-022,148.002,153.002,115.002,131.002,130.56501,591
2025-09-012,137.002,157.002,137.002,146.002,145.56377,204
2025-08-292,156.002,166.002,145.002,145.002,144.56735,523
2025-08-282,142.002,170.002,140.642,158.002,157.56440,539
2025-08-272,161.002,167.002,137.002,138.002,137.561,751,339
2025-08-262,183.002,200.002,160.002,160.002,159.56920,576
2025-08-222,137.002,171.002,116.002,167.002,166.56431,992
2025-08-212,123.002,140.002,110.002,136.002,135.56965,616
2025-08-202,104.002,122.002,077.002,116.002,115.571,169,733
2025-08-192,111.002,161.002,102.262,115.002,114.57431,089
2025-08-182,123.002,138.992,081.952,102.002,101.57748,893
2025-08-152,147.002,171.002,113.002,122.002,121.561,160,155
2025-08-142,079.002,137.102,077.862,096.002,095.571,546,508
2025-08-132,091.002,127.002,073.002,111.002,110.57881,859
2025-08-122,045.002,088.002,045.002,078.002,077.57515,754
← NewerPage 5 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.