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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ANTO.LSE stock page

Antofagasta PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,455.003,477.003,329.003,400.003,400.002,449,598
2026-10-153,400.003,465.003,283.003,426.003,426.001,800,045
2026-10-143,646.003,800.003,542.003,572.003,572.00898,615
2026-10-133,786.003,809.003,588.003,588.003,588.001,711,431
2026-10-123,758.003,821.003,751.003,800.003,800.00439,377
2026-10-093,669.003,807.203,669.003,770.003,770.001,599,499
2026-10-083,629.003,674.003,584.003,605.003,605.001,025,640
2026-10-073,756.003,829.323,668.003,692.003,692.00932,127
2026-10-063,871.003,957.003,796.003,829.003,829.00939,074
2026-10-053,836.003,871.003,766.003,838.003,838.00766,889
2026-10-023,751.003,846.003,700.003,802.003,802.00868,852
2026-10-013,745.003,772.003,662.003,690.003,690.001,289,367
2026-09-303,690.003,903.003,677.003,766.003,766.001,740,589
2026-09-293,715.003,796.003,649.003,650.003,650.001,480,246
2026-09-283,656.003,730.003,585.003,652.003,652.001,710,171
2026-09-253,797.003,836.003,706.003,730.003,730.00538,109
2026-09-243,707.003,818.003,696.003,718.003,718.00729,978
2026-09-233,841.003,874.003,693.003,746.003,746.00967,962
2026-09-223,803.003,923.003,765.003,843.003,843.00810,248
2026-09-213,700.003,845.003,700.003,773.003,773.00661,164
2026-09-183,704.003,783.003,624.003,657.003,657.001,729,385
2026-09-173,603.003,740.003,571.003,702.003,702.00901,763
2026-09-163,602.003,648.003,582.003,594.003,594.00925,481
2026-09-153,576.003,620.003,492.003,501.003,501.001,014,716
2026-09-143,720.003,759.003,539.003,586.003,586.001,127,304
2026-09-113,770.003,869.003,707.003,790.003,790.00770,505
2026-09-104,012.004,046.003,728.003,771.003,771.001,128,946
2026-09-094,068.004,099.003,970.003,998.003,998.00787,893
2026-09-083,903.004,150.003,903.004,081.004,081.001,147,107
2026-09-073,908.003,931.003,859.003,898.003,898.00676,574
2026-09-043,904.003,967.003,865.003,915.003,915.00585,236
2026-09-033,849.003,940.003,808.003,935.003,935.00921,709
2026-09-023,750.003,898.003,731.003,849.003,848.70633,357
2026-09-014,000.004,066.003,805.003,828.003,827.701,035,146
2026-08-284,052.004,120.003,961.004,039.004,038.772,056,897
2026-08-274,028.004,043.003,986.004,039.004,038.77496,207
2026-08-264,038.004,145.004,024.004,024.004,023.771,612,900
2026-08-254,006.004,033.003,936.004,009.004,008.77563,698
2026-08-243,895.004,011.003,891.003,972.003,971.77596,318
2026-08-213,785.003,990.003,753.033,905.003,904.771,532,419
2026-08-203,680.003,716.003,547.003,706.003,705.79710,549
2026-08-193,568.003,727.003,539.003,702.003,701.79957,343
2026-08-183,583.003,620.653,536.003,555.003,554.79794,838
2026-08-173,663.003,710.003,571.003,616.003,615.791,072,526
2026-08-143,710.003,726.563,526.003,585.003,584.791,274,199
2026-08-133,828.003,955.343,756.003,756.003,755.782,041,529
2026-08-124,048.004,124.004,016.004,029.004,028.77892,554
2026-08-113,995.004,084.003,985.004,025.004,024.77885,148
2026-08-104,013.004,062.953,922.004,016.004,015.77877,241
2026-08-073,988.004,003.003,907.003,981.003,980.771,156,281
2026-08-064,040.004,197.003,939.003,974.003,973.771,534,849
2026-08-054,042.004,114.003,958.004,050.004,049.77884,227
2026-08-043,771.003,983.473,766.303,931.003,930.771,000,416
2026-08-033,712.003,755.003,630.003,679.003,678.79588,958
2026-07-313,794.003,841.003,608.003,655.003,654.79838,521
2026-07-303,583.003,789.003,537.003,704.003,703.79678,015
2026-07-293,566.003,609.003,490.003,549.003,548.79941,928
2026-07-283,528.003,561.003,454.003,561.003,560.792,401,355
2026-07-273,703.003,719.003,533.003,551.003,550.79853,026
2026-07-243,570.003,662.473,563.003,631.003,630.79618,649
Page 1 of 22 · 1,264 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.