Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,683.50 | 1,689.50 | 1,665.00 | 1,689.50 | 1,688.96 | 537,875 |
| 2024-11-20 | 1,684.00 | 1,692.50 | 1,673.00 | 1,675.00 | 1,674.47 | 740,920 |
| 2024-11-19 | 1,690.00 | 1,705.50 | 1,649.00 | 1,675.00 | 1,674.47 | 1,436,112 |
| 2024-11-18 | 1,665.50 | 1,680.00 | 1,649.00 | 1,680.00 | 1,679.46 | 1,099,147 |
| 2024-11-15 | 1,622.50 | 1,678.00 | 1,622.50 | 1,660.00 | 1,659.47 | 886,981 |
| 2024-11-14 | 1,627.00 | 1,653.50 | 1,608.00 | 1,636.00 | 1,635.48 | 987,745 |
| 2024-11-13 | 1,627.50 | 1,656.00 | 1,624.00 | 1,636.50 | 1,635.98 | 1,019,678 |
| 2024-11-12 | 1,627.00 | 1,642.50 | 1,605.00 | 1,622.50 | 1,621.98 | 2,865,258 |
| 2024-11-11 | 1,693.50 | 1,722.50 | 1,655.00 | 1,656.50 | 1,655.97 | 832,349 |
| 2024-11-08 | 1,795.50 | 1,800.00 | 1,671.00 | 1,689.00 | 1,688.46 | 1,215,040 |
| 2024-11-07 | 1,774.00 | 1,822.00 | 1,751.00 | 1,808.50 | 1,807.92 | 1,414,611 |
| 2024-11-06 | 1,788.50 | 1,821.00 | 1,675.50 | 1,726.50 | 1,725.95 | 1,602,983 |
| 2024-11-05 | 1,798.50 | 1,804.00 | 1,775.50 | 1,792.50 | 1,791.93 | 716,824 |
| 2024-11-04 | 1,768.50 | 1,790.00 | 1,757.50 | 1,790.00 | 1,789.43 | 782,581 |
| 2024-11-01 | 1,745.00 | 1,765.00 | 1,739.11 | 1,763.00 | 1,762.44 | 1,390,344 |
| 2024-10-31 | 1,765.00 | 1,772.00 | 1,722.00 | 1,732.00 | 1,731.45 | 1,644,814 |
| 2024-10-30 | 1,802.00 | 1,821.00 | 1,776.00 | 1,776.00 | 1,775.43 | 1,082,078 |
| 2024-10-29 | 1,807.00 | 1,865.50 | 1,788.95 | 1,815.00 | 1,814.42 | 1,208,400 |
| 2024-10-28 | 1,817.50 | 1,830.50 | 1,796.50 | 1,807.00 | 1,806.42 | 858,666 |
| 2024-10-25 | 1,801.00 | 1,823.00 | 1,788.50 | 1,811.00 | 1,810.42 | 1,728,652 |
| 2024-10-24 | 1,822.00 | 1,842.57 | 1,791.00 | 1,794.00 | 1,793.43 | 365,961 |
| 2024-10-23 | 1,811.00 | 1,825.50 | 1,796.00 | 1,811.50 | 1,810.92 | 498,016 |
| 2024-10-22 | 1,828.00 | 1,848.00 | 1,818.00 | 1,829.50 | 1,828.92 | 616,184 |
| 2024-10-21 | 1,838.50 | 1,871.00 | 1,811.00 | 1,815.00 | 1,814.42 | 2,253,636 |
| 2024-10-18 | 1,825.50 | 1,860.00 | 1,807.76 | 1,829.00 | 1,828.42 | 1,524,088 |
| 2024-10-17 | 1,791.00 | 1,808.00 | 1,757.00 | 1,802.50 | 1,801.93 | 1,198,981 |
| 2024-10-16 | 1,880.00 | 1,880.00 | 1,801.00 | 1,819.50 | 1,818.92 | 1,116,174 |
| 2024-10-15 | 1,871.50 | 1,871.50 | 1,791.00 | 1,796.50 | 1,795.93 | 1,257,084 |
| 2024-10-14 | 1,922.00 | 1,924.51 | 1,844.36 | 1,881.50 | 1,880.90 | 724,464 |
| 2024-10-11 | 1,919.00 | 1,925.50 | 1,898.00 | 1,917.50 | 1,916.89 | 641,414 |
| 2024-10-10 | 1,899.50 | 1,917.89 | 1,859.00 | 1,916.00 | 1,915.39 | 859,436 |
| 2024-10-09 | 1,892.50 | 1,915.50 | 1,883.50 | 1,896.50 | 1,895.90 | 479,323 |
| 2024-10-08 | 1,920.50 | 1,920.50 | 1,862.01 | 1,888.00 | 1,887.40 | 1,339,157 |
| 2024-10-07 | 1,984.50 | 1,990.50 | 1,949.78 | 1,990.50 | 1,989.87 | 471,252 |
| 2024-10-04 | 1,952.50 | 1,993.00 | 1,943.50 | 1,973.00 | 1,972.37 | 518,131 |
| 2024-10-03 | 1,985.00 | 1,991.50 | 1,931.00 | 1,946.00 | 1,945.38 | 499,066 |
| 2024-10-02 | 2,006.00 | 2,019.00 | 1,978.00 | 1,993.50 | 1,992.86 | 1,866,638 |
| 2024-10-01 | 2,020.00 | 2,032.56 | 1,971.50 | 1,992.50 | 1,991.87 | 943,714 |
| 2024-09-30 | 2,051.00 | 2,076.00 | 1,995.50 | 2,013.00 | 2,012.36 | 1,810,940 |
| 2024-09-27 | 2,047.00 | 2,060.56 | 2,021.00 | 2,041.00 | 2,040.35 | 1,502,402 |
| 2024-09-26 | 1,978.50 | 2,051.00 | 1,974.00 | 2,031.00 | 2,030.35 | 2,417,346 |
| 2024-09-25 | 1,940.50 | 1,956.50 | 1,906.50 | 1,920.00 | 1,919.39 | 785,550 |
| 2024-09-24 | 1,915.50 | 1,955.00 | 1,901.37 | 1,940.00 | 1,939.38 | 1,491,121 |
| 2024-09-23 | 1,782.50 | 1,829.50 | 1,766.00 | 1,825.00 | 1,824.42 | 637,725 |
| 2024-09-20 | 1,848.00 | 1,852.50 | 1,787.50 | 1,787.50 | 1,786.93 | 1,936,803 |
| 2024-09-19 | 1,796.00 | 1,866.00 | 1,796.00 | 1,858.00 | 1,857.41 | 2,307,459 |
| 2024-09-18 | 1,774.00 | 1,786.50 | 1,757.72 | 1,777.50 | 1,776.93 | 1,359,245 |
| 2024-09-17 | 1,767.50 | 1,793.00 | 1,762.00 | 1,783.00 | 1,782.43 | 1,120,372 |
| 2024-09-16 | 1,740.00 | 1,761.50 | 1,729.00 | 1,761.50 | 1,760.94 | 420,946 |
| 2024-09-13 | 1,727.00 | 1,758.50 | 1,722.50 | 1,751.50 | 1,750.94 | 583,428 |
| 2024-09-12 | 1,718.50 | 1,758.00 | 1,708.00 | 1,725.50 | 1,724.95 | 593,964 |
| 2024-09-11 | 1,682.50 | 1,713.00 | 1,668.50 | 1,686.00 | 1,685.46 | 673,133 |
| 2024-09-10 | 1,655.00 | 1,682.00 | 1,655.00 | 1,663.50 | 1,662.97 | 672,569 |
| 2024-09-09 | 1,659.50 | 1,675.50 | 1,656.50 | 1,659.50 | 1,658.97 | 1,173,696 |
| 2024-09-06 | 1,695.00 | 1,700.00 | 1,633.50 | 1,638.50 | 1,637.98 | 2,306,169 |
| 2024-09-05 | 1,698.50 | 1,728.50 | 1,685.00 | 1,702.50 | 1,701.96 | 797,226 |
| 2024-09-04 | 1,731.00 | 1,752.50 | 1,714.50 | 1,714.50 | 1,713.89 | 1,519,465 |
| 2024-09-03 | 1,826.00 | 1,842.00 | 1,742.00 | 1,757.00 | 1,756.38 | 1,108,491 |
| 2024-09-02 | 1,836.00 | 1,850.50 | 1,808.50 | 1,842.50 | 1,841.85 | 403,374 |
| 2024-08-30 | 1,844.50 | 1,871.00 | 1,836.00 | 1,853.00 | 1,852.34 | 2,111,529 |
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.