Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,852.50 | 1,905.00 | 1,829.00 | 1,835.00 | 1,834.42 | 1,051,946 |
| 2025-02-17 | 1,836.00 | 1,858.50 | 1,832.50 | 1,836.00 | 1,835.41 | 596,695 |
| 2025-02-14 | 1,861.00 | 1,904.00 | 1,828.00 | 1,836.50 | 1,835.91 | 826,569 |
| 2025-02-13 | 1,842.00 | 1,858.00 | 1,801.00 | 1,842.00 | 1,841.41 | 1,317,049 |
| 2025-02-12 | 1,802.00 | 1,819.50 | 1,768.50 | 1,799.50 | 1,798.93 | 2,081,980 |
| 2025-02-11 | 1,817.00 | 1,832.50 | 1,782.50 | 1,798.50 | 1,797.93 | 1,653,850 |
| 2025-02-10 | 1,802.00 | 1,863.50 | 1,797.50 | 1,835.50 | 1,834.92 | 648,168 |
| 2025-02-07 | 1,790.00 | 1,833.00 | 1,768.50 | 1,806.50 | 1,805.92 | 1,228,758 |
| 2025-02-06 | 1,726.50 | 1,802.00 | 1,718.00 | 1,783.50 | 1,782.93 | 914,126 |
| 2025-02-05 | 1,697.00 | 1,715.00 | 1,675.00 | 1,695.00 | 1,694.46 | 397,773 |
| 2025-02-04 | 1,695.50 | 1,699.00 | 1,674.50 | 1,699.00 | 1,698.46 | 611,343 |
| 2025-02-03 | 1,661.50 | 1,697.50 | 1,646.00 | 1,681.00 | 1,680.46 | 781,772 |
| 2025-01-31 | 1,739.50 | 1,743.00 | 1,711.50 | 1,725.00 | 1,724.45 | 766,978 |
| 2025-01-30 | 1,698.50 | 1,760.50 | 1,681.50 | 1,745.00 | 1,744.44 | 2,111,335 |
| 2025-01-29 | 1,662.50 | 1,693.50 | 1,657.50 | 1,692.50 | 1,691.96 | 739,481 |
| 2025-01-28 | 1,692.50 | 1,702.00 | 1,659.00 | 1,659.00 | 1,658.47 | 1,265,306 |
| 2025-01-27 | 1,711.00 | 1,721.50 | 1,693.00 | 1,696.50 | 1,695.96 | 729,262 |
| 2025-01-24 | 1,758.00 | 1,812.50 | 1,750.50 | 1,754.50 | 1,753.94 | 642,841 |
| 2025-01-23 | 1,725.50 | 1,745.75 | 1,718.50 | 1,730.00 | 1,729.45 | 1,046,090 |
| 2025-01-22 | 1,750.00 | 1,763.50 | 1,734.00 | 1,741.50 | 1,740.95 | 532,225 |
| 2025-01-21 | 1,764.00 | 1,775.00 | 1,752.50 | 1,763.00 | 1,762.44 | 592,111 |
| 2025-01-20 | 1,751.50 | 1,791.00 | 1,745.50 | 1,780.50 | 1,779.93 | 1,172,788 |
| 2025-01-17 | 1,774.50 | 1,811.50 | 1,751.69 | 1,764.00 | 1,763.44 | 2,570,470 |
| 2025-01-16 | 1,725.50 | 1,768.50 | 1,723.50 | 1,738.00 | 1,737.45 | 602,600 |
| 2025-01-15 | 1,676.50 | 1,708.00 | 1,663.00 | 1,697.00 | 1,696.46 | 1,232,884 |
| 2025-01-14 | 1,714.00 | 1,725.50 | 1,677.47 | 1,689.00 | 1,688.46 | 866,315 |
| 2025-01-13 | 1,688.50 | 1,710.09 | 1,679.09 | 1,691.00 | 1,690.46 | 448,111 |
| 2025-01-10 | 1,737.50 | 1,740.50 | 1,689.50 | 1,697.00 | 1,696.46 | 745,468 |
| 2025-01-09 | 1,670.00 | 1,750.50 | 1,665.00 | 1,718.00 | 1,717.45 | 863,884 |
| 2025-01-08 | 1,631.50 | 1,664.00 | 1,615.00 | 1,664.00 | 1,663.47 | 1,175,079 |
| 2025-01-07 | 1,638.50 | 1,672.50 | 1,621.00 | 1,633.50 | 1,632.98 | 755,197 |
| 2025-01-06 | 1,595.00 | 1,676.83 | 1,592.50 | 1,642.50 | 1,641.98 | 1,278,559 |
| 2025-01-03 | 1,610.50 | 1,619.00 | 1,584.51 | 1,591.00 | 1,590.49 | 436,582 |
| 2025-01-02 | 1,607.00 | 1,628.50 | 1,593.50 | 1,614.00 | 1,613.49 | 486,978 |
| 2024-12-31 | 1,590.00 | 1,605.00 | 1,587.41 | 1,590.00 | 1,589.49 | 316,288 |
| 2024-12-30 | 1,611.50 | 1,618.00 | 1,590.50 | 1,590.50 | 1,589.99 | 484,483 |
| 2024-12-27 | 1,617.00 | 1,629.00 | 1,609.50 | 1,619.00 | 1,618.48 | 571,040 |
| 2024-12-24 | 1,631.00 | 1,646.00 | 1,618.00 | 1,618.00 | 1,617.48 | 129,493 |
| 2024-12-23 | 1,617.50 | 1,621.50 | 1,599.49 | 1,621.50 | 1,620.98 | 413,659 |
| 2024-12-20 | 1,573.00 | 1,614.00 | 1,567.50 | 1,613.50 | 1,612.99 | 1,878,176 |
| 2024-12-19 | 1,596.50 | 1,606.50 | 1,580.50 | 1,586.00 | 1,585.49 | 1,301,097 |
| 2024-12-18 | 1,636.50 | 1,646.23 | 1,626.00 | 1,638.00 | 1,637.48 | 1,348,505 |
| 2024-12-17 | 1,653.50 | 1,661.50 | 1,628.00 | 1,642.50 | 1,641.98 | 1,148,522 |
| 2024-12-16 | 1,678.00 | 1,689.00 | 1,653.27 | 1,673.50 | 1,672.97 | 738,632 |
| 2024-12-13 | 1,693.00 | 1,706.00 | 1,679.42 | 1,688.00 | 1,687.46 | 530,148 |
| 2024-12-12 | 1,785.00 | 1,797.00 | 1,689.61 | 1,702.50 | 1,701.96 | 1,379,766 |
| 2024-12-11 | 1,735.50 | 1,768.00 | 1,723.05 | 1,763.00 | 1,762.44 | 899,411 |
| 2024-12-10 | 1,785.50 | 1,793.85 | 1,750.50 | 1,752.50 | 1,751.94 | 923,455 |
| 2024-12-09 | 1,754.50 | 1,834.50 | 1,747.50 | 1,815.50 | 1,814.92 | 1,449,121 |
| 2024-12-06 | 1,732.00 | 1,741.81 | 1,698.50 | 1,730.50 | 1,729.95 | 671,639 |
| 2024-12-05 | 1,745.00 | 1,757.50 | 1,737.00 | 1,739.50 | 1,738.95 | 542,370 |
| 2024-12-04 | 1,748.00 | 1,754.00 | 1,728.50 | 1,749.50 | 1,748.94 | 883,738 |
| 2024-12-03 | 1,731.00 | 1,770.50 | 1,725.83 | 1,752.00 | 1,751.44 | 883,043 |
| 2024-12-02 | 1,696.00 | 1,719.50 | 1,679.50 | 1,715.00 | 1,714.45 | 973,173 |
| 2024-11-29 | 1,679.50 | 1,702.56 | 1,672.50 | 1,702.50 | 1,701.96 | 777,825 |
| 2024-11-28 | 1,656.00 | 1,676.00 | 1,656.00 | 1,672.00 | 1,671.47 | 438,131 |
| 2024-11-27 | 1,662.00 | 1,679.50 | 1,640.50 | 1,665.00 | 1,664.47 | 600,464 |
| 2024-11-26 | 1,649.50 | 1,677.50 | 1,638.50 | 1,665.50 | 1,664.97 | 794,805 |
| 2024-11-25 | 1,682.00 | 1,699.06 | 1,671.50 | 1,671.50 | 1,670.97 | 3,831,269 |
| 2024-11-22 | 1,697.50 | 1,702.50 | 1,664.50 | 1,664.50 | 1,663.97 | 703,054 |
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.