Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2,032.00 | 2,037.00 | 2,013.00 | 2,037.00 | 2,036.58 | 843,992 |
| 2025-08-08 | 1,991.50 | 2,026.00 | 1,978.50 | 2,024.00 | 2,023.58 | 749,871 |
| 2025-08-07 | 1,972.50 | 2,008.00 | 1,961.50 | 1,974.00 | 1,973.59 | 791,067 |
| 2025-08-06 | 1,944.00 | 1,968.50 | 1,924.00 | 1,967.50 | 1,967.10 | 878,157 |
| 2025-08-05 | 1,932.00 | 1,948.00 | 1,928.00 | 1,928.00 | 1,927.60 | 610,849 |
| 2025-08-04 | 1,905.50 | 1,933.50 | 1,902.50 | 1,922.50 | 1,922.11 | 649,987 |
| 2025-08-01 | 1,866.00 | 1,890.00 | 1,858.50 | 1,890.00 | 1,889.61 | 819,278 |
| 2025-07-31 | 1,900.00 | 1,906.50 | 1,850.50 | 1,877.00 | 1,876.61 | 1,878,708 |
| 2025-07-30 | 1,987.50 | 2,001.00 | 1,970.00 | 1,994.50 | 1,994.09 | 462,437 |
| 2025-07-29 | 1,999.50 | 2,007.30 | 1,976.00 | 1,985.50 | 1,985.09 | 497,460 |
| 2025-07-28 | 2,030.00 | 2,038.00 | 1,953.50 | 2,001.00 | 2,000.59 | 752,792 |
| 2025-07-25 | 2,013.00 | 2,021.00 | 1,982.28 | 2,013.00 | 2,012.59 | 778,802 |
| 2025-07-24 | 2,035.00 | 2,053.00 | 1,998.50 | 2,015.00 | 2,014.59 | 1,988,566 |
| 2025-07-23 | 2,004.00 | 2,023.00 | 1,970.50 | 2,016.00 | 2,015.59 | 779,722 |
| 2025-07-22 | 1,978.00 | 2,014.00 | 1,954.44 | 1,992.50 | 1,992.09 | 1,026,148 |
| 2025-07-21 | 1,930.72 | 1,957.00 | 1,894.50 | 1,956.50 | 1,956.10 | 1,458,313 |
| 2025-07-18 | 1,857.50 | 1,875.00 | 1,837.00 | 1,868.50 | 1,868.12 | 1,167,459 |
| 2025-07-17 | 1,855.50 | 1,859.50 | 1,811.00 | 1,821.50 | 1,821.13 | 526,058 |
| 2025-07-16 | 1,834.00 | 1,889.50 | 1,820.50 | 1,836.00 | 1,835.62 | 696,793 |
| 2025-07-15 | 1,887.50 | 1,895.00 | 1,836.50 | 1,839.00 | 1,838.62 | 764,003 |
| 2025-07-14 | 1,886.00 | 1,921.00 | 1,863.50 | 1,863.50 | 1,863.12 | 599,629 |
| 2025-07-11 | 1,890.50 | 1,903.00 | 1,858.43 | 1,887.50 | 1,887.11 | 795,851 |
| 2025-07-10 | 1,901.50 | 1,936.00 | 1,877.50 | 1,883.50 | 1,883.11 | 1,203,044 |
| 2025-07-09 | 1,910.00 | 1,919.85 | 1,850.00 | 1,864.00 | 1,863.62 | 1,495,319 |
| 2025-07-08 | 1,921.50 | 1,936.00 | 1,912.50 | 1,919.50 | 1,919.11 | 857,682 |
| 2025-07-07 | 1,887.50 | 1,915.50 | 1,883.00 | 1,909.50 | 1,909.11 | 629,972 |
| 2025-07-04 | 1,904.00 | 1,912.50 | 1,891.00 | 1,897.00 | 1,896.61 | 827,129 |
| 2025-07-03 | 1,915.00 | 1,934.50 | 1,908.50 | 1,934.00 | 1,933.60 | 1,712,883 |
| 2025-07-02 | 1,857.00 | 1,916.00 | 1,842.50 | 1,916.00 | 1,915.61 | 866,007 |
| 2025-07-01 | 1,823.50 | 1,861.27 | 1,821.00 | 1,832.00 | 1,831.62 | 876,741 |
| 2025-06-30 | 1,833.50 | 1,834.50 | 1,792.00 | 1,809.50 | 1,809.13 | 875,638 |
| 2025-06-27 | 1,853.00 | 1,854.61 | 1,798.00 | 1,827.50 | 1,827.12 | 856,712 |
| 2025-06-26 | 1,736.50 | 1,836.50 | 1,734.00 | 1,830.00 | 1,829.62 | 1,870,702 |
| 2025-06-25 | 1,744.50 | 1,761.00 | 1,715.00 | 1,726.00 | 1,725.65 | 805,245 |
| 2025-06-24 | 1,744.00 | 1,754.50 | 1,715.50 | 1,734.50 | 1,734.14 | 941,477 |
| 2025-06-23 | 1,691.00 | 1,702.00 | 1,675.50 | 1,695.00 | 1,694.65 | 885,022 |
| 2025-06-20 | 1,702.00 | 1,724.00 | 1,690.50 | 1,698.50 | 1,698.15 | 2,019,182 |
| 2025-06-19 | 1,736.50 | 1,748.00 | 1,698.50 | 1,700.00 | 1,699.65 | 619,247 |
| 2025-06-18 | 1,780.00 | 1,789.00 | 1,753.50 | 1,759.00 | 1,758.64 | 1,386,630 |
| 2025-06-17 | 1,790.00 | 1,805.50 | 1,770.00 | 1,772.50 | 1,772.14 | 1,715,459 |
| 2025-06-16 | 1,805.00 | 1,822.00 | 1,796.50 | 1,800.00 | 1,799.63 | 554,598 |
| 2025-06-13 | 1,779.00 | 1,791.00 | 1,753.00 | 1,791.00 | 1,790.63 | 1,057,476 |
| 2025-06-12 | 1,814.50 | 1,824.50 | 1,789.75 | 1,814.50 | 1,814.13 | 1,596,391 |
| 2025-06-11 | 1,899.50 | 1,911.00 | 1,836.50 | 1,836.50 | 1,836.12 | 1,160,146 |
| 2025-06-10 | 1,888.50 | 1,901.50 | 1,882.00 | 1,884.50 | 1,884.11 | 494,658 |
| 2025-06-09 | 1,898.50 | 1,907.00 | 1,874.84 | 1,894.50 | 1,894.11 | 534,073 |
| 2025-06-06 | 1,939.00 | 1,958.50 | 1,877.50 | 1,895.50 | 1,895.11 | 836,435 |
| 2025-06-05 | 1,867.00 | 1,959.00 | 1,859.79 | 1,947.50 | 1,947.10 | 1,318,855 |
| 2025-06-04 | 1,815.50 | 1,871.50 | 1,811.50 | 1,850.00 | 1,849.62 | 749,300 |
| 2025-06-03 | 1,771.50 | 1,799.00 | 1,747.50 | 1,793.50 | 1,793.13 | 675,696 |
| 2025-06-02 | 1,753.50 | 1,820.00 | 1,753.50 | 1,805.00 | 1,804.63 | 744,470 |
| 2025-05-30 | 1,767.00 | 1,795.00 | 1,754.00 | 1,770.50 | 1,770.14 | 1,805,436 |
| 2025-05-29 | 1,805.00 | 1,806.00 | 1,760.00 | 1,778.00 | 1,777.64 | 493,074 |
| 2025-05-28 | 1,788.50 | 1,820.00 | 1,775.50 | 1,775.50 | 1,775.14 | 1,460,994 |
| 2025-05-27 | 1,787.00 | 1,797.50 | 1,767.00 | 1,797.00 | 1,796.63 | 768,944 |
| 2025-05-23 | 1,749.00 | 1,783.00 | 1,706.50 | 1,776.00 | 1,775.64 | 681,577 |
| 2025-05-22 | 1,762.00 | 1,774.00 | 1,735.00 | 1,752.50 | 1,752.14 | 611,309 |
| 2025-05-21 | 1,792.00 | 1,794.00 | 1,768.50 | 1,781.00 | 1,780.63 | 406,456 |
| 2025-05-20 | 1,797.50 | 1,799.00 | 1,765.50 | 1,790.00 | 1,789.63 | 968,662 |
| 2025-05-19 | 1,808.50 | 1,823.00 | 1,775.00 | 1,800.00 | 1,799.63 | 571,474 |
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.