Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,808.50 | 1,823.00 | 1,775.00 | 1,800.00 | 1,799.63 | 571,474 |
| 2025-05-16 | 1,853.00 | 1,860.00 | 1,817.00 | 1,821.00 | 1,820.63 | 1,008,853 |
| 2025-05-15 | 1,863.00 | 1,865.50 | 1,816.00 | 1,856.00 | 1,855.62 | 853,098 |
| 2025-05-14 | 1,845.50 | 1,874.50 | 1,817.00 | 1,874.50 | 1,874.12 | 1,369,446 |
| 2025-05-13 | 1,848.50 | 1,864.50 | 1,818.50 | 1,838.50 | 1,838.12 | 1,056,435 |
| 2025-05-12 | 1,836.00 | 1,874.50 | 1,801.00 | 1,833.50 | 1,833.12 | 1,555,075 |
| 2025-05-09 | 1,725.50 | 1,748.00 | 1,714.50 | 1,733.50 | 1,733.14 | 495,999 |
| 2025-05-08 | 1,691.00 | 1,732.50 | 1,662.50 | 1,715.50 | 1,715.15 | 1,029,532 |
| 2025-05-07 | 1,712.50 | 1,745.50 | 1,676.00 | 1,695.00 | 1,694.65 | 994,844 |
| 2025-05-06 | 1,706.00 | 1,724.00 | 1,663.50 | 1,718.00 | 1,717.65 | 1,074,412 |
| 2025-05-02 | 1,741.50 | 1,767.50 | 1,683.50 | 1,702.00 | 1,701.65 | 1,222,269 |
| 2025-05-01 | 1,653.00 | 1,675.00 | 1,638.43 | 1,674.50 | 1,674.16 | 509,308 |
| 2025-04-30 | 1,686.50 | 1,692.50 | 1,592.00 | 1,633.00 | 1,632.66 | 3,501,049 |
| 2025-04-29 | 1,697.50 | 1,729.50 | 1,689.50 | 1,694.00 | 1,693.65 | 921,428 |
| 2025-04-28 | 1,698.00 | 1,712.50 | 1,679.50 | 1,679.50 | 1,679.16 | 597,805 |
| 2025-04-25 | 1,690.50 | 1,704.50 | 1,660.00 | 1,698.00 | 1,697.65 | 887,495 |
| 2025-04-24 | 1,671.50 | 1,690.00 | 1,632.50 | 1,686.50 | 1,686.15 | 1,976,523 |
| 2025-04-23 | 1,605.00 | 1,714.50 | 1,593.50 | 1,675.50 | 1,675.16 | 1,680,776 |
| 2025-04-22 | 1,552.00 | 1,575.00 | 1,537.50 | 1,565.50 | 1,565.18 | 677,332 |
| 2025-04-17 | 1,545.50 | 1,557.50 | 1,526.50 | 1,538.50 | 1,538.18 | 595,857 |
| 2025-04-16 | 1,513.50 | 1,554.00 | 1,494.00 | 1,554.00 | 1,553.50 | 1,165,449 |
| 2025-04-15 | 1,522.50 | 1,548.50 | 1,509.00 | 1,536.50 | 1,536.01 | 3,148,636 |
| 2025-04-14 | 1,505.50 | 1,527.50 | 1,490.00 | 1,518.00 | 1,517.52 | 755,717 |
| 2025-04-11 | 1,485.50 | 1,491.00 | 1,441.50 | 1,470.50 | 1,470.03 | 1,370,518 |
| 2025-04-10 | 1,577.00 | 1,578.50 | 1,456.00 | 1,456.00 | 1,455.54 | 1,683,269 |
| 2025-04-09 | 1,321.50 | 1,401.00 | 1,316.00 | 1,388.00 | 1,387.56 | 1,478,726 |
| 2025-04-08 | 1,427.50 | 1,455.00 | 1,381.73 | 1,389.50 | 1,389.06 | 1,893,012 |
| 2025-04-07 | 1,287.50 | 1,461.70 | 1,278.00 | 1,383.00 | 1,382.56 | 2,422,046 |
| 2025-04-04 | 1,525.50 | 1,535.00 | 1,348.00 | 1,416.00 | 1,415.55 | 2,779,490 |
| 2025-04-03 | 1,616.00 | 1,632.00 | 1,556.00 | 1,562.00 | 1,561.50 | 2,483,358 |
| 2025-04-02 | 1,670.50 | 1,696.50 | 1,662.50 | 1,682.50 | 1,681.96 | 619,197 |
| 2025-04-01 | 1,703.00 | 1,709.50 | 1,684.00 | 1,688.00 | 1,687.46 | 747,915 |
| 2025-03-31 | 1,694.50 | 1,702.50 | 1,644.50 | 1,668.50 | 1,667.97 | 995,923 |
| 2025-03-28 | 1,758.00 | 1,782.00 | 1,724.00 | 1,732.00 | 1,731.45 | 1,112,047 |
| 2025-03-27 | 1,866.00 | 1,872.00 | 1,769.50 | 1,777.50 | 1,776.93 | 1,655,844 |
| 2025-03-26 | 1,948.00 | 1,964.00 | 1,866.50 | 1,890.00 | 1,889.40 | 1,507,477 |
| 2025-03-25 | 1,867.00 | 1,935.00 | 1,857.50 | 1,926.00 | 1,925.39 | 1,044,938 |
| 2025-03-24 | 1,867.00 | 1,895.50 | 1,840.00 | 1,867.00 | 1,866.41 | 1,479,438 |
| 2025-03-21 | 1,883.50 | 1,885.50 | 1,814.00 | 1,817.50 | 1,816.92 | 2,597,077 |
| 2025-03-20 | 1,946.50 | 1,979.50 | 1,904.50 | 1,909.50 | 1,908.89 | 1,151,982 |
| 2025-03-19 | 1,935.50 | 1,948.00 | 1,912.50 | 1,937.00 | 1,936.38 | 1,492,673 |
| 2025-03-18 | 1,912.00 | 1,953.50 | 1,905.50 | 1,946.50 | 1,945.88 | 1,784,378 |
| 2025-03-17 | 1,872.00 | 1,900.50 | 1,856.50 | 1,893.50 | 1,892.90 | 798,088 |
| 2025-03-14 | 1,819.50 | 1,855.50 | 1,807.50 | 1,851.50 | 1,850.91 | 752,982 |
| 2025-03-13 | 1,746.50 | 1,813.05 | 1,736.00 | 1,808.00 | 1,807.42 | 1,024,192 |
| 2025-03-12 | 1,773.00 | 1,791.00 | 1,740.00 | 1,758.50 | 1,757.94 | 791,323 |
| 2025-03-11 | 1,773.00 | 1,817.00 | 1,747.00 | 1,749.50 | 1,748.94 | 1,077,863 |
| 2025-03-10 | 1,844.00 | 1,848.50 | 1,756.50 | 1,768.50 | 1,767.94 | 847,830 |
| 2025-03-07 | 1,850.50 | 1,870.50 | 1,808.50 | 1,844.50 | 1,843.91 | 902,351 |
| 2025-03-06 | 1,842.50 | 1,911.50 | 1,839.50 | 1,863.50 | 1,862.91 | 1,071,982 |
| 2025-03-05 | 1,771.00 | 1,847.00 | 1,760.00 | 1,820.50 | 1,819.92 | 1,513,540 |
| 2025-03-04 | 1,751.00 | 1,758.55 | 1,693.50 | 1,710.00 | 1,709.46 | 890,919 |
| 2025-03-03 | 1,738.50 | 1,810.50 | 1,732.50 | 1,780.50 | 1,779.93 | 970,860 |
| 2025-02-28 | 1,741.50 | 1,757.50 | 1,717.50 | 1,733.50 | 1,732.95 | 2,307,363 |
| 2025-02-27 | 1,769.00 | 1,793.50 | 1,760.00 | 1,777.00 | 1,776.43 | 756,900 |
| 2025-02-26 | 1,767.50 | 1,802.50 | 1,758.50 | 1,791.50 | 1,790.93 | 932,488 |
| 2025-02-25 | 1,744.50 | 1,765.62 | 1,723.00 | 1,730.00 | 1,729.45 | 730,419 |
| 2025-02-24 | 1,799.00 | 1,808.47 | 1,740.50 | 1,769.50 | 1,768.94 | 676,084 |
| 2025-02-21 | 1,831.50 | 1,859.50 | 1,815.00 | 1,820.00 | 1,819.42 | 686,116 |
| 2025-02-20 | 1,855.00 | 1,891.50 | 1,837.00 | 1,847.00 | 1,846.41 | 822,481 |
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.