Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/07/2022 1,089.00p 1,118.00p 1,077.00p 1,113.00p 1303097
07/07/2022 1,036.00p 1,136.85p 1,030.50p 1,116.50p 2554816
06/07/2022 1,011.00p 1,067.50p 1,011.00p 1,040.00p 2882374
05/07/2022 1,105.00p 1,108.50p 1,019.00p 1,019.50p 1543161
04/07/2022 1,124.00p 1,137.50p 1,075.50p 1,107.00p 1285116
01/07/2022 1,139.50p 1,159.50p 1,093.50p 1,121.50p 1183906
30/06/2022 1,156.50p 1,170.50p 1,135.50p 1,155.00p 1445078
29/06/2022 1,200.00p 1,221.50p 1,173.00p 1,173.00p 1546047
28/06/2022 1,241.50p 1,264.50p 1,206.50p 1,219.00p 1803292
27/06/2022 1,202.50p 1,236.00p 1,195.50p 1,223.00p 1056821
24/06/2022 1,169.00p 1,188.00p 1,142.18p 1,184.50p 2377271
23/06/2022 1,236.00p 1,237.91p 1,171.50p 1,171.50p 1437928
22/06/2022 1,290.50p 1,302.50p 1,244.00p 1,244.00p 1516586
21/06/2022 1,304.00p 1,341.00p 1,299.50p 1,329.50p 1073246
20/06/2022 1,266.50p 1,306.50p 1,249.00p 1,291.00p 870361
17/06/2022 1,335.50p 1,350.50p 1,266.50p 1,274.00p 3054344
16/06/2022 1,394.50p 1,397.50p 1,314.00p 1,325.50p 1044253
15/06/2022 1,399.00p 1,431.00p 1,367.50p 1,401.00p 1375382
14/06/2022 1,410.50p 1,423.50p 1,383.50p 1,393.00p 982156
13/06/2022 1,424.00p 1,427.50p 1,355.50p 1,393.50p 1263485
10/06/2022 1,465.50p 1,480.50p 1,422.50p 1,433.00p 1786463
09/06/2022 1,488.00p 1,508.00p 1,481.00p 1,484.00p 1288744
08/06/2022 1,524.00p 1,524.00p 1,458.00p 1,498.50p 1023929
07/06/2022 1,533.00p 1,560.00p 1,493.50p 1,522.50p 1697291
06/06/2022 1,537.50p 1,550.00p 1,516.00p 1,537.00p 788406
01/06/2022 1,492.00p 1,517.50p 1,463.50p 1,495.00p 774814
31/05/2022 1,512.50p 1,551.50p 1,458.50p 1,477.50p 5325192
27/05/2022 1,466.50p 1,498.00p 1,456.50p 1,470.00p 770098
26/05/2022 1,426.00p 1,463.00p 1,417.00p 1,453.50p 734731
25/05/2022 1,469.50p 1,474.00p 1,444.50p 1,458.00p 985227
24/05/2022 1,447.00p 1,480.00p 1,424.00p 1,452.00p 1210783
23/05/2022 1,450.00p 1,450.50p 1,420.00p 1,450.50p 1477705
20/05/2022 1,452.50p 1,469.00p 1,416.00p 1,422.50p 1325213
19/05/2022 1,391.50p 1,426.50p 1,364.00p 1,425.00p 825535
18/05/2022 1,450.00p 1,457.00p 1,407.50p 1,409.00p 1002054
17/05/2022 1,390.00p 1,454.50p 1,382.00p 1,446.00p 1138722
16/05/2022 1,343.50p 1,400.50p 1,339.00p 1,382.50p 1607583
13/05/2022 1,350.00p 1,355.00p 1,319.50p 1,348.50p 914342
12/05/2022 1,350.00p 1,351.42p 1,292.00p 1,340.00p 1560044
11/05/2022 1,382.00p 1,411.00p 1,351.00p 1,402.50p 1249971
10/05/2022 1,394.00p 1,407.50p 1,349.00p 1,359.00p 1530270
09/05/2022 1,445.00p 1,457.00p 1,356.00p 1,362.00p 1362048
06/05/2022 1,442.00p 1,463.50p 1,428.50p 1,457.00p 1064507
05/05/2022 1,568.50p 1,572.50p 1,428.50p 1,446.50p 1172837
04/05/2022 1,527.00p 1,544.50p 1,496.00p 1,519.00p 1112305
03/05/2022 1,540.50p 1,547.50p 1,479.50p 1,522.50p 1570632
29/04/2022 1,563.50p 1,563.50p 1,528.00p 1,551.00p 1144872
28/04/2022 1,554.50p 1,559.46p 1,513.19p 1,532.50p 1157573
27/04/2022 1,477.00p 1,544.50p 1,472.00p 1,544.50p 4299628
26/04/2022 1,469.00p 1,499.00p 1,438.50p 1,468.50p 1345997
25/04/2022 1,434.50p 1,664.45p 1,421.64p 1,445.00p 1772751
22/04/2022 1,488.50p 1,541.11p 1,484.50p 1,494.50p 1345276
21/04/2022 1,544.50p 1,548.50p 1,480.96p 1,520.00p 1736650
20/04/2022 1,676.00p 1,686.00p 1,635.50p 1,636.00p 2674854
19/04/2022 1,697.00p 1,735.00p 1,687.00p 1,687.00p 1148330
14/04/2022 1,695.50p 1,696.00p 1,668.00p 1,676.50p 635104
13/04/2022 1,681.00p 1,706.50p 1,660.00p 1,667.50p 993447
12/04/2022 1,663.00p 1,691.50p 1,646.00p 1,678.50p 871013
11/04/2022 1,684.50p 1,725.00p 1,663.00p 1,663.00p 884080
08/04/2022 1,711.50p 1,723.00p 1,674.50p 1,707.50p 1783113
07/04/2022 1,682.00p 1,703.50p 1,644.00p 1,678.50p 1941147
06/04/2022 1,700.00p 1,708.50p 1,659.00p 1,676.00p 1173889
05/04/2022 1,691.00p 1,726.50p 1,677.50p 1,711.00p 841008
04/04/2022 1,692.50p 1,718.50p 1,663.00p 1,699.00p 773002
01/04/2022 1,681.50p 1,695.00p 1,654.50p 1,690.50p 1387355
31/03/2022 1,724.00p 1,724.00p 1,659.00p 1,673.00p 1395543
30/03/2022 1,665.00p 1,706.50p 1,654.50p 1,706.50p 1606871
29/03/2022 1,739.50p 1,747.50p 1,666.00p 1,691.00p 922291
28/03/2022 1,747.00p 1,751.50p 1,684.00p 1,707.00p 985130
25/03/2022 1,759.50p 1,774.19p 1,697.50p 1,735.00p 1177693
24/03/2022 1,776.50p 1,799.50p 1,751.50p 1,781.50p 881961
23/03/2022 1,763.50p 1,797.50p 1,748.00p 1,761.00p 1567614
22/03/2022 1,769.00p 1,780.50p 1,738.50p 1,752.50p 1185479
21/03/2022 1,645.00p 1,780.00p 1,636.50p 1,758.50p 1685536
18/03/2022 1,680.50p 1,680.50p 1,616.00p 1,627.00p 6327840
17/03/2022 1,665.00p 1,680.00p 1,618.50p 1,666.00p 2145554
16/03/2022 1,551.50p 1,649.00p 1,551.50p 1,632.50p 2338056
15/03/2022 1,515.00p 1,531.00p 1,488.50p 1,531.00p 1722999
14/03/2022 1,571.00p 1,598.00p 1,539.50p 1,556.00p 1541893
11/03/2022 1,582.00p 1,606.50p 1,566.50p 1,576.00p 885033
10/03/2022 1,510.50p 1,596.50p 1,501.50p 1,568.00p 1718628
09/03/2022 1,538.50p 1,539.00p 1,454.00p 1,498.00p 1688629
08/03/2022 1,514.00p 1,550.50p 1,492.00p 1,518.00p 1584101
07/03/2022 1,541.00p 1,637.50p 1,532.12p 1,545.50p 1599960
04/03/2022 1,546.00p 1,571.99p 1,505.50p 1,532.00p 1570088
03/03/2022 1,600.00p 1,651.00p 1,537.50p 1,541.00p 1577553
02/03/2022 1,583.50p 1,629.50p 1,558.55p 1,576.50p 1779241
01/03/2022 1,535.00p 1,576.50p 1,518.00p 1,571.50p 2277616
28/02/2022 1,440.50p 1,521.00p 1,435.50p 1,521.00p 2300849
25/02/2022 1,409.00p 1,447.50p 1,376.00p 1,447.50p 1253989
24/02/2022 1,390.00p 1,421.50p 1,364.50p 1,370.50p 1667631
23/02/2022 1,415.00p 1,472.00p 1,409.00p 1,439.50p 1548433
22/02/2022 1,423.50p 1,443.00p 1,352.50p 1,405.50p 873425
21/02/2022 1,410.00p 1,423.00p 1,361.50p 1,396.00p 918004
18/02/2022 1,386.50p 1,416.50p 1,368.50p 1,404.00p 903244
17/02/2022 1,403.00p 1,415.00p 1,363.50p 1,373.00p 864989
16/02/2022 1,401.00p 1,403.00p 1,367.50p 1,403.00p 813468
15/02/2022 1,376.50p 1,418.00p 1,372.08p 1,385.50p 1381942
14/02/2022 1,339.00p 1,389.50p 1,332.50p 1,389.50p 991131
11/02/2022 1,344.00p 1,388.50p 1,333.00p 1,366.50p 1719490
10/02/2022 1,295.50p 1,344.50p 1,285.00p 1,344.50p 1717256
09/02/2022 1,258.50p 1,291.50p 1,235.00p 1,290.00p 1501181
08/02/2022 1,233.50p 1,277.00p 1,226.50p 1,242.00p 1261245
07/02/2022 1,234.50p 1,241.00p 1,206.50p 1,233.50p 1245845
04/02/2022 1,264.00p 1,267.55p 1,198.50p 1,227.00p 1803946
03/02/2022 1,293.50p 1,316.50p 1,255.50p 1,258.50p 882047
02/02/2022 1,378.00p 1,379.00p 1,283.50p 1,284.00p 1821249
01/02/2022 1,349.00p 1,399.00p 1,333.00p 1,361.50p 1604545
31/01/2022 1,355.00p 1,356.50p 1,325.00p 1,332.50p 1333271
28/01/2022 1,388.00p 1,396.78p 1,324.00p 1,337.50p 2833227
27/01/2022 1,375.00p 1,413.00p 1,363.98p 1,391.50p 1450587
26/01/2022 1,397.00p 1,438.50p 1,392.00p 1,411.50p 880194
25/01/2022 1,367.00p 1,416.00p 1,354.00p 1,379.00p 1428251
24/01/2022 1,423.00p 1,448.50p 1,333.00p 1,356.50p 1879815
21/01/2022 1,435.50p 1,459.50p 1,420.50p 1,450.00p 1772975
20/01/2022 1,476.00p 1,505.00p 1,457.00p 1,464.00p 1104145
19/01/2022 1,429.50p 1,499.00p 1,395.00p 1,482.50p 2077455
18/01/2022 1,439.50p 1,452.00p 1,399.00p 1,439.00p 851803
17/01/2022 1,413.00p 1,445.50p 1,406.00p 1,436.50p 749393
14/01/2022 1,422.50p 1,431.00p 1,377.00p 1,379.00p 847742
13/01/2022 1,449.00p 1,452.50p 1,404.00p 1,435.00p 1756086
12/01/2022 1,359.50p 1,447.50p 1,355.36p 1,442.50p 1558880
10/01/2022 1,362.50p 1,371.50p 1,336.00p 1,345.50p 636665
07/01/2022 1,331.50p 1,368.00p 1,329.00p 1,353.00p 805300
06/01/2022 1,344.50p 1,358.50p 1,317.00p 1,328.00p 663172
05/01/2022 1,372.00p 1,386.50p 1,354.50p 1,372.00p 953028
04/01/2022 1,364.00p 1,372.00p 1,331.50p 1,369.00p 1138476
03/01/2022 1,326.00p 1,341.26p 1,326.00p 1,338.50p 272599
31/12/2021 1,326.00p 1,341.26p 1,326.00p 1,338.50p 272599
30/12/2021 1,333.50p 1,353.00p 1,328.00p 1,338.50p 422097
29/12/2021 1,320.00p 1,348.00p 1,314.50p 1,336.50p 1479615
28/12/2021 1,346.00p 1,351.00p 1,320.00p 1,320.00p 136053
27/12/2021 1,346.00p 1,351.00p 1,320.00p 1,320.00p 136053
24/12/2021 1,346.00p 1,351.00p 1,320.00p 1,320.00p 136053
23/12/2021 1,332.50p 1,341.00p 1,315.00p 1,341.00p 899081
22/12/2021 1,298.00p 1,331.50p 1,294.40p 1,322.00p 1243621
21/12/2021 1,321.00p 1,330.00p 1,292.50p 1,298.00p 963047
20/12/2021 1,304.00p 1,331.00p 1,279.20p 1,294.00p 1800357
17/12/2021 1,350.00p 1,385.50p 1,350.00p 1,369.50p 2533594
16/12/2021 1,347.00p 1,373.50p 1,335.90p 1,353.00p 1653143
15/12/2021 1,372.00p 1,374.22p 1,308.00p 1,308.00p 1567379
14/12/2021 1,396.00p 1,417.50p 1,373.00p 1,382.50p 1641220
13/12/2021 1,396.00p 1,410.00p 1,379.00p 1,386.50p 1446588
10/12/2021 1,397.50p 1,414.50p 1,368.00p 1,371.00p 776279
09/12/2021 1,421.00p 1,432.54p 1,396.50p 1,403.00p 1324966
08/12/2021 1,415.00p 1,439.50p 1,405.00p 1,414.50p 756093
07/12/2021 1,377.50p 1,418.50p 1,372.00p 1,418.50p 1445011
06/12/2021 1,357.00p 1,381.50p 1,340.50p 1,359.50p 1068130
03/12/2021 1,402.00p 1,406.50p 1,350.50p 1,350.50p 849803
02/12/2021 1,391.50p 1,397.50p 1,356.00p 1,388.00p 1381394
01/12/2021 1,397.00p 1,418.50p 1,374.50p 1,414.50p 1688962
30/11/2021 1,377.50p 1,404.00p 1,365.00p 1,380.00p 3626679
29/11/2021 1,410.00p 1,416.00p 1,365.50p 1,398.00p 1485001
26/11/2021 1,399.50p 1,415.00p 1,375.50p 1,384.50p 989629
25/11/2021 1,472.00p 1,503.00p 1,465.00p 1,473.00p 508507
24/11/2021 1,472.50p 1,495.50p 1,454.00p 1,464.50p 1289603
23/11/2021 1,478.00p 1,482.50p 1,443.00p 1,471.50p 808175
22/11/2021 1,392.00p 1,490.50p 1,392.00p 1,479.00p 1442973
19/11/2021 1,417.50p 1,442.50p 1,403.75p 1,408.50p 1409309
18/11/2021 1,406.00p 1,424.50p 1,374.50p 1,400.50p 976548
17/11/2021 1,440.50p 1,451.50p 1,418.50p 1,430.50p 1938188
16/11/2021 1,449.00p 1,466.50p 1,426.00p 1,438.50p 1231770
15/11/2021 1,481.00p 1,485.50p 1,446.00p 1,460.00p 1074432
12/11/2021 1,482.50p 1,488.00p 1,442.50p 1,488.00p 1358645
11/11/2021 1,433.50p 1,490.50p 1,419.00p 1,482.50p 1278024
10/11/2021 1,392.50p 1,429.50p 1,385.50p 1,421.00p 1650244
09/11/2021 1,394.00p 1,419.50p 1,382.50p 1,395.50p 1464859
08/11/2021 1,369.00p 1,400.00p 1,347.50p 1,399.50p 722026
05/11/2021 1,375.00p 1,381.50p 1,358.50p 1,367.50p 1433258
04/11/2021 1,388.50p 1,401.00p 1,369.30p 1,376.50p 1615679
03/11/2021 1,374.00p 1,415.50p 1,374.00p 1,376.00p 1175774
02/11/2021 1,423.50p 1,431.00p 1,352.50p 1,360.00p 1286513
01/11/2021 1,434.50p 1,444.00p 1,410.00p 1,438.50p 438063
29/10/2021 1,430.00p 1,447.50p 1,421.00p 1,425.50p 1366885
28/10/2021 1,412.00p 1,443.00p 1,408.00p 1,442.50p 700219
27/10/2021 1,417.00p 1,446.89p 1,407.00p 1,413.50p 663406
26/10/2021 1,485.50p 1,485.50p 1,433.80p 1,437.50p 780473
25/10/2021 1,456.00p 1,484.50p 1,445.00p 1,481.00p 853132
22/10/2021 1,439.50p 1,500.00p 1,434.00p 1,437.50p 860132
21/10/2021 1,445.50p 1,451.00p 1,426.00p 1,430.50p 1354522
20/10/2021 1,405.00p 1,467.00p 1,382.50p 1,462.00p 1593715
19/10/2021 1,477.50p 1,494.50p 1,458.69p 1,476.00p 1159418
18/10/2021 1,520.00p 1,525.21p 1,465.00p 1,470.00p 1031166
15/10/2021 1,499.00p 1,517.00p 1,466.50p 1,507.50p 2773745
14/10/2021 1,459.50p 1,494.50p 1,433.69p 1,476.00p 1235557
13/10/2021 1,436.00p 1,449.00p 1,417.50p 1,432.00p 1928164
12/10/2021 1,392.00p 1,448.50p 1,382.00p 1,442.00p 1303158
11/10/2021 1,372.50p 1,428.00p 1,368.50p 1,420.50p 929869
08/10/2021 1,355.50p 1,370.00p 1,332.50p 1,363.50p 1257992
07/10/2021 1,320.00p 1,357.50p 1,317.49p 1,350.00p 1956395
06/10/2021 1,339.00p 1,356.50p 1,280.50p 1,282.00p 1834679
05/10/2021 1,352.00p 1,363.50p 1,327.50p 1,356.00p 986003
04/10/2021 1,344.50p 1,369.80p 1,329.50p 1,349.50p 1071277
01/10/2021 1,342.00p 1,372.00p 1,333.50p 1,353.50p 1821590
30/09/2021 1,387.50p 1,390.50p 1,342.50p 1,362.00p 1707027
29/09/2021 1,374.00p 1,394.50p 1,345.50p 1,376.00p 1348544
28/09/2021 1,414.50p 1,418.50p 1,368.00p 1,370.00p 1663257
27/09/2021 1,460.00p 1,472.50p 1,395.00p 1,415.00p 1353290
24/09/2021 1,433.00p 1,451.00p 1,423.50p 1,437.50p 638658
23/09/2021 1,427.00p 1,478.50p 1,402.00p 1,439.50p 1746242

*Close Price adjusted for both dividends and splits