Antofagasta (ANTO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Antofagasta

Date Open High Low Close* Volume
25/04/2023 1,507.50p 1,507.50p 1,476.00p 1,478.00p 736140
24/04/2023 1,523.00p 1,546.00p 1,505.00p 1,517.00p 761862
21/04/2023 1,560.50p 1,560.50p 1,524.00p 1,530.00p 1178601
20/04/2023 1,560.00p 1,574.00p 1,541.00p 1,574.00p 1156246
19/04/2023 1,600.00p 1,614.50p 1,581.00p 1,614.50p 1037385
18/04/2023 1,622.50p 1,658.50p 1,617.50p 1,637.00p 976791
17/04/2023 1,633.00p 1,649.00p 1,605.00p 1,608.00p 704591
14/04/2023 1,628.00p 1,637.50p 1,611.00p 1,623.50p 1670043
13/04/2023 1,582.00p 1,626.50p 1,572.50p 1,622.00p 1156878
12/04/2023 1,548.50p 1,598.00p 1,548.38p 1,580.50p 851296
11/04/2023 1,503.50p 1,565.50p 1,498.00p 1,551.50p 1274148
06/04/2023 1,500.00p 1,519.50p 1,480.00p 1,480.00p 1965673
05/04/2023 1,530.00p 1,530.00p 1,482.50p 1,489.00p 1634162
04/04/2023 1,572.50p 1,572.50p 1,523.50p 1,525.50p 960191
03/04/2023 1,586.50p 1,586.50p 1,546.50p 1,558.00p 1553395
31/03/2023 1,590.00p 1,597.50p 1,558.50p 1,581.00p 759165
30/03/2023 1,567.50p 1,594.67p 1,559.50p 1,581.00p 484479
29/03/2023 1,535.50p 1,560.00p 1,530.00p 1,557.00p 737459
28/03/2023 1,532.50p 1,542.50p 1,518.00p 1,534.00p 762205
27/03/2023 1,533.00p 1,536.00p 1,492.00p 1,520.00p 2116617
24/03/2023 1,550.50p 1,550.50p 1,488.50p 1,517.00p 1161453
23/03/2023 1,557.00p 1,564.50p 1,522.00p 1,557.00p 1203973
22/03/2023 1,525.00p 1,547.50p 1,510.00p 1,536.50p 871680
21/03/2023 1,514.00p 1,554.50p 1,504.00p 1,525.00p 1470069
20/03/2023 1,436.00p 1,517.00p 1,430.50p 1,503.00p 1216330
17/03/2023 1,480.50p 1,501.50p 1,433.50p 1,444.00p 8383532
16/03/2023 1,470.00p 1,477.50p 1,423.00p 1,454.00p 1644970
15/03/2023 1,534.50p 1,534.50p 1,442.00p 1,445.50p 1429164
14/03/2023 1,496.50p 1,541.50p 1,479.00p 1,539.00p 1466715
13/03/2023 1,543.50p 1,552.50p 1,463.25p 1,500.50p 2293410
10/03/2023 1,522.50p 1,561.00p 1,514.50p 1,541.00p 1080429
09/03/2023 1,614.00p 1,614.00p 1,552.00p 1,559.50p 1841131
08/03/2023 1,589.50p 1,631.00p 1,583.50p 1,625.50p 1307339
07/03/2023 1,632.50p 1,646.50p 1,586.00p 1,591.00p 1603232
06/03/2023 1,650.00p 1,656.33p 1,611.50p 1,638.50p 1615898
03/03/2023 1,616.50p 1,678.50p 1,613.00p 1,664.00p 2186431
02/03/2023 1,626.50p 1,643.00p 1,604.95p 1,621.00p 1368855
01/03/2023 1,607.50p 1,645.50p 1,603.00p 1,636.00p 1473092
28/02/2023 1,554.50p 1,583.00p 1,536.46p 1,570.00p 2350031
27/02/2023 1,540.00p 1,582.00p 1,540.00p 1,554.00p 1772103
24/02/2023 1,580.50p 1,600.00p 1,540.00p 1,540.00p 1544374
23/02/2023 1,674.00p 1,680.50p 1,577.50p 1,582.50p 1831142
22/02/2023 1,695.50p 1,709.50p 1,656.00p 1,674.00p 1723869
21/02/2023 1,761.00p 1,766.85p 1,711.00p 1,722.00p 1276752
20/02/2023 1,716.00p 1,765.00p 1,716.00p 1,761.00p 1514937
17/02/2023 1,712.50p 1,736.15p 1,708.00p 1,731.50p 1736125
16/02/2023 1,718.00p 1,729.00p 1,692.00p 1,721.50p 2332014
15/02/2023 1,695.00p 1,712.50p 1,667.50p 1,703.00p 2157247
14/02/2023 1,716.50p 1,721.50p 1,694.00p 1,702.50p 1085636
13/02/2023 1,686.00p 1,717.00p 1,678.50p 1,712.00p 1427985
10/02/2023 1,695.00p 1,705.50p 1,655.00p 1,674.50p 1666727
09/02/2023 1,714.00p 1,726.50p 1,705.00p 1,709.00p 2100375
08/02/2023 1,738.50p 1,744.00p 1,700.00p 1,700.00p 1106064
07/02/2023 1,706.50p 1,731.50p 1,696.00p 1,713.00p 1025962
06/02/2023 1,725.00p 1,725.76p 1,683.00p 1,704.50p 1568702
03/02/2023 1,714.50p 1,750.50p 1,704.00p 1,736.00p 1808775
02/02/2023 1,734.00p 1,750.00p 1,694.50p 1,719.00p 1641109
01/02/2023 1,727.50p 1,739.00p 1,704.50p 1,731.00p 1657158
31/01/2023 1,726.50p 1,742.50p 1,696.50p 1,732.50p 1924593
30/01/2023 1,758.50p 1,765.50p 1,721.88p 1,733.00p 1620283
27/01/2023 1,768.00p 1,796.00p 1,751.50p 1,765.00p 1074275
26/01/2023 1,800.00p 1,837.50p 1,788.00p 1,805.00p 1629730
25/01/2023 1,766.00p 1,792.00p 1,755.50p 1,786.00p 888578
24/01/2023 1,774.00p 1,779.35p 1,736.00p 1,763.00p 1740979
23/01/2023 1,741.00p 1,771.50p 1,739.50p 1,760.50p 886563
20/01/2023 1,748.50p 1,753.50p 1,713.50p 1,730.00p 1250632
19/01/2023 1,768.50p 1,775.00p 1,692.50p 1,723.00p 1532565
18/01/2023 1,745.00p 1,822.50p 1,745.00p 1,799.50p 1533390
17/01/2023 1,740.00p 1,756.00p 1,714.50p 1,741.50p 1227294
16/01/2023 1,753.50p 1,761.00p 1,734.00p 1,740.00p 695183
13/01/2023 1,770.00p 1,799.00p 1,735.00p 1,750.50p 1260862
12/01/2023 1,737.00p 1,783.00p 1,721.00p 1,762.50p 1399043
11/01/2023 1,777.50p 1,815.00p 1,728.00p 1,740.50p 1870748
10/01/2023 1,722.00p 1,754.50p 1,686.00p 1,754.50p 1768297
09/01/2023 1,683.50p 1,726.50p 1,675.99p 1,726.50p 1270475
06/01/2023 1,631.50p 1,658.00p 1,619.50p 1,655.00p 1475298
05/01/2023 1,550.00p 1,618.50p 1,544.50p 1,610.50p 1239460
04/01/2023 1,564.00p 1,569.00p 1,527.00p 1,554.00p 2787220
03/01/2023 1,552.50p 1,602.00p 1,552.50p 1,562.00p 1364330
30/12/2022 1,545.00p 1,561.00p 1,545.00p 1,545.50p 358793
29/12/2022 1,569.00p 1,575.40p 1,549.00p 1,552.50p 559067
28/12/2022 1,570.00p 1,610.21p 1,570.00p 1,586.50p 1519460
23/12/2022 1,536.50p 1,551.00p 1,530.50p 1,544.00p 265134
22/12/2022 1,558.50p 1,570.50p 1,532.00p 1,536.50p 1154028
21/12/2022 1,518.50p 1,559.50p 1,498.50p 1,559.50p 1558385
20/12/2022 1,476.50p 1,518.50p 1,465.00p 1,518.50p 3519289
19/12/2022 1,467.00p 1,488.50p 1,464.00p 1,471.00p 601114
16/12/2022 1,457.00p 1,469.50p 1,425.50p 1,458.00p 2183417
15/12/2022 1,445.00p 1,481.50p 1,443.00p 1,458.00p 1425742
14/12/2022 1,483.00p 1,493.50p 1,447.12p 1,459.50p 972065
13/12/2022 1,433.50p 1,487.50p 1,413.50p 1,483.00p 1685202
12/12/2022 1,456.00p 1,456.00p 1,412.00p 1,425.00p 1041062
09/12/2022 1,456.00p 1,460.50p 1,429.00p 1,457.00p 1084558
08/12/2022 1,416.00p 1,445.05p 1,412.00p 1,437.50p 968021
07/12/2022 1,421.00p 1,429.00p 1,403.50p 1,413.00p 774200
06/12/2022 1,438.50p 1,448.00p 1,412.50p 1,435.00p 801793
05/12/2022 1,443.50p 1,464.50p 1,436.75p 1,445.50p 3540298
02/12/2022 1,413.00p 1,434.50p 1,385.00p 1,434.50p 1089677
01/12/2022 1,418.50p 1,424.00p 1,380.00p 1,405.50p 1042068
30/11/2022 1,375.50p 1,421.50p 1,359.50p 1,408.50p 3033905
29/11/2022 1,339.50p 1,367.50p 1,339.50p 1,364.00p 966424
28/11/2022 1,326.00p 1,343.50p 1,322.00p 1,327.50p 754644
25/11/2022 1,361.00p 1,369.83p 1,341.00p 1,341.00p 473996
24/11/2022 1,365.50p 1,373.00p 1,352.00p 1,360.50p 627199
23/11/2022 1,348.50p 1,363.00p 1,335.50p 1,349.00p 1774988
22/11/2022 1,320.00p 1,348.00p 1,313.50p 1,337.00p 969516
21/11/2022 1,304.00p 1,309.50p 1,287.50p 1,307.50p 950805
18/11/2022 1,332.00p 1,341.00p 1,315.00p 1,323.00p 939427
17/11/2022 1,361.50p 1,373.50p 1,314.00p 1,322.00p 1709228
16/11/2022 1,398.50p 1,406.50p 1,352.00p 1,365.00p 1572842
15/11/2022 1,441.00p 1,445.00p 1,374.50p 1,400.00p 1380737
14/11/2022 1,437.50p 1,452.45p 1,403.42p 1,412.50p 1933795
11/11/2022 1,393.00p 1,454.50p 1,387.50p 1,429.50p 2229222
10/11/2022 1,283.00p 1,351.50p 1,256.50p 1,351.50p 1519485
09/11/2022 1,315.50p 1,326.00p 1,284.00p 1,299.00p 1077312
08/11/2022 1,254.00p 1,314.50p 1,249.00p 1,309.50p 1025126
07/11/2022 1,250.00p 1,307.50p 1,242.35p 1,274.00p 1584028
04/11/2022 1,207.00p 1,284.50p 1,201.00p 1,262.00p 2063787
03/11/2022 1,157.50p 1,185.00p 1,133.00p 1,181.00p 1179196
02/11/2022 1,235.00p 1,248.50p 1,169.00p 1,176.00p 3449163
01/11/2022 1,203.50p 1,237.00p 1,203.30p 1,231.00p 1070764
31/10/2022 1,184.50p 1,192.50p 1,165.50p 1,175.50p 1040324
28/10/2022 1,183.00p 1,218.50p 1,176.00p 1,185.50p 1150490
27/10/2022 1,206.50p 1,234.00p 1,186.00p 1,218.50p 1302373
26/10/2022 1,148.00p 1,230.00p 1,146.50p 1,227.50p 1563025
25/10/2022 1,130.00p 1,146.50p 1,102.00p 1,146.50p 1145075
24/10/2022 1,146.50p 1,150.00p 1,093.00p 1,122.50p 1241759
21/10/2022 1,108.50p 1,150.10p 1,092.00p 1,148.00p 1402569
20/10/2022 1,074.50p 1,124.00p 1,065.50p 1,118.00p 1418722
19/10/2022 1,100.50p 1,109.50p 1,064.00p 1,085.50p 1149474
18/10/2022 1,106.00p 1,144.00p 1,092.50p 1,108.50p 1462901
17/10/2022 1,071.50p 1,099.50p 1,071.50p 1,093.00p 801183
14/10/2022 1,099.50p 1,105.50p 1,068.96p 1,077.50p 1025036
13/10/2022 1,076.50p 1,103.50p 1,053.50p 1,075.00p 1763409
12/10/2022 1,090.50p 1,110.50p 1,061.50p 1,074.50p 1042247
11/10/2022 1,112.00p 1,122.00p 1,073.00p 1,093.00p 841996
10/10/2022 1,101.00p 1,140.00p 1,096.00p 1,123.00p 718643
07/10/2022 1,111.00p 1,126.50p 1,092.00p 1,112.00p 581900
06/10/2022 1,147.00p 1,157.00p 1,115.50p 1,126.00p 1354486
05/10/2022 1,143.00p 1,143.00p 1,098.00p 1,136.50p 1020165
04/10/2022 1,150.00p 1,179.00p 1,136.00p 1,143.00p 1947647
03/10/2022 1,095.50p 1,132.50p 1,090.00p 1,131.00p 4095958
30/09/2022 1,107.00p 1,120.13p 1,085.00p 1,115.50p 1244184
29/09/2022 1,093.00p 1,123.00p 1,064.50p 1,101.50p 1005606
28/09/2022 1,045.50p 1,110.50p 1,038.50p 1,101.50p 1302334
27/09/2022 1,053.00p 1,088.50p 1,053.00p 1,074.00p 1534099
26/09/2022 1,029.00p 1,070.00p 1,025.50p 1,050.00p 1448816
23/09/2022 1,107.00p 1,107.00p 1,042.50p 1,042.50p 1716725
22/09/2022 1,100.50p 1,123.00p 1,084.00p 1,108.00p 694737
21/09/2022 1,095.50p 1,120.72p 1,092.00p 1,110.00p 1049636
20/09/2022 1,146.50p 1,152.50p 1,081.00p 1,100.00p 1399803
16/09/2022 1,128.50p 1,153.00p 1,114.50p 1,133.50p 2370820
15/09/2022 1,165.50p 1,185.50p 1,148.20p 1,151.50p 786900
14/09/2022 1,194.50p 1,201.00p 1,160.50p 1,164.50p 1347136
13/09/2022 1,224.50p 1,239.50p 1,193.50p 1,210.00p 1934643
12/09/2022 1,212.50p 1,233.00p 1,207.00p 1,215.50p 1905857
09/09/2022 1,188.00p 1,240.50p 1,168.00p 1,195.50p 2066663
08/09/2022 1,120.00p 1,152.00p 1,107.00p 1,151.00p 1225355
07/09/2022 1,105.50p 1,117.00p 1,094.50p 1,105.00p 1319982
06/09/2022 1,121.00p 1,133.00p 1,098.00p 1,124.00p 1143960
05/09/2022 1,111.50p 1,144.50p 1,093.00p 1,121.00p 1618890
02/09/2022 1,059.50p 1,101.50p 1,040.00p 1,101.50p 1348081
01/09/2022 1,084.50p 1,084.50p 1,045.50p 1,050.00p 1648978
31/08/2022 1,119.00p 1,124.50p 1,097.00p 1,101.00p 2702417
30/08/2022 1,146.50p 1,159.00p 1,108.00p 1,108.00p 1488837
26/08/2022 1,186.50p 1,200.50p 1,173.00p 1,174.00p 1025963
25/08/2022 1,156.00p 1,181.00p 1,156.00p 1,167.00p 1142846
24/08/2022 1,150.50p 1,159.50p 1,128.50p 1,147.00p 970651
23/08/2022 1,125.00p 1,162.00p 1,116.50p 1,162.00p 1171392
22/08/2022 1,125.00p 1,129.00p 1,097.00p 1,125.00p 1035669
19/08/2022 1,162.50p 1,168.50p 1,130.00p 1,130.50p 1257351
18/08/2022 1,140.00p 1,175.00p 1,135.00p 1,169.50p 788039
17/08/2022 1,164.50p 1,168.50p 1,126.00p 1,140.00p 925665
16/08/2022 1,141.00p 1,171.00p 1,136.00p 1,164.50p 923985
15/08/2022 1,134.00p 1,140.00p 1,105.50p 1,130.50p 961704
12/08/2022 1,167.50p 1,171.50p 1,126.00p 1,144.50p 912307
11/08/2022 1,200.00p 1,200.00p 1,160.00p 1,167.00p 1311064
10/08/2022 1,181.50p 1,196.00p 1,171.00p 1,193.00p 1023189
09/08/2022 1,190.00p 1,198.00p 1,177.00p 1,185.50p 1265940
08/08/2022 1,184.00p 1,214.00p 1,177.42p 1,189.00p 893388
05/08/2022 1,144.00p 1,170.50p 1,129.00p 1,170.50p 1001187
04/08/2022 1,117.50p 1,142.50p 1,105.00p 1,130.00p 950432
03/08/2022 1,113.50p 1,133.00p 1,113.50p 1,117.50p 1103670
02/08/2022 1,133.00p 1,137.70p 1,107.50p 1,114.50p 1035634
01/08/2022 1,163.00p 1,168.50p 1,132.00p 1,139.00p 847581
29/07/2022 1,144.50p 1,161.50p 1,133.00p 1,158.50p 1249641
28/07/2022 1,101.00p 1,132.50p 1,097.50p 1,115.50p 1715396
27/07/2022 1,082.50p 1,089.00p 1,064.00p 1,079.00p 967020
26/07/2022 1,100.00p 1,118.00p 1,079.49p 1,079.50p 1857556
25/07/2022 1,064.00p 1,085.50p 1,058.00p 1,075.00p 1128060
22/07/2022 1,053.50p 1,093.00p 1,041.50p 1,076.00p 1308894
21/07/2022 1,041.00p 1,052.50p 1,019.50p 1,047.00p 1134455
20/07/2022 1,059.00p 1,064.50p 1,032.50p 1,049.00p 1390206
19/07/2022 1,014.50p 1,049.50p 1,009.50p 1,046.50p 985416
18/07/2022 1,037.00p 1,044.00p 1,015.50p 1,037.00p 1761340
15/07/2022 975.00p 1,004.00p 971.20p 992.40p 2077153
14/07/2022 1,036.00p 1,053.00p 991.59p 991.60p 2712171
13/07/2022 1,048.00p 1,086.00p 1,019.50p 1,041.50p 2040407
12/07/2022 1,041.50p 1,066.50p 1,029.98p 1,062.50p 6395602
11/07/2022 1,069.00p 1,089.77p 1,043.00p 1,067.00p 875027

*Close Price adjusted for both dividends and splits