Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2021 1,365.50p 1,477.00p 1,360.00p 1,420.50p 3669290
21/09/2021 1,373.50p 1,420.00p 1,329.00p 1,329.00p 1706362
20/09/2021 1,367.50p 1,385.00p 1,326.00p 1,354.50p 2999690
17/09/2021 1,440.00p 1,510.50p 1,405.50p 1,407.50p 3505667
16/09/2021 1,458.00p 1,469.50p 1,428.00p 1,433.50p 2223413
15/09/2021 1,428.50p 1,472.00p 1,424.00p 1,466.00p 903939
14/09/2021 1,449.50p 1,466.50p 1,420.00p 1,427.50p 1090118
13/09/2021 1,454.50p 1,466.50p 1,449.00p 1,458.50p 811474
10/09/2021 1,413.00p 1,456.00p 1,413.00p 1,448.50p 817077
09/09/2021 1,386.00p 1,417.00p 1,380.00p 1,399.50p 781315
08/09/2021 1,437.00p 1,438.50p 1,387.50p 1,398.00p 878150
07/09/2021 1,426.00p 1,434.00p 1,407.50p 1,411.50p 636928
06/09/2021 1,433.00p 1,441.00p 1,428.00p 1,434.50p 380964
03/09/2021 1,433.00p 1,446.30p 1,420.00p 1,424.50p 978010
02/09/2021 1,421.50p 1,435.00p 1,416.50p 1,431.50p 760200
01/09/2021 1,459.50p 1,471.00p 1,418.50p 1,434.00p 1153355
31/08/2021 1,488.00p 1,500.00p 1,437.00p 1,456.00p 1780145
30/08/2021 1,426.00p 1,463.50p 1,424.00p 1,462.00p 651717
27/08/2021 1,426.00p 1,463.50p 1,424.00p 1,462.00p 651717
26/08/2021 1,449.00p 1,460.00p 1,420.00p 1,427.50p 766639
25/08/2021 1,468.00p 1,474.50p 1,452.00p 1,467.50p 1121815
24/08/2021 1,435.00p 1,483.50p 1,425.00p 1,471.00p 1106454
23/08/2021 1,414.50p 1,430.00p 1,403.00p 1,428.00p 1154647
20/08/2021 1,411.50p 1,425.50p 1,365.50p 1,399.00p 1103246
19/08/2021 1,407.50p 1,433.00p 1,372.50p 1,405.00p 2046634
18/08/2021 1,513.00p 1,533.00p 1,461.50p 1,470.50p 1494235
17/08/2021 1,515.00p 1,550.50p 1,498.50p 1,513.00p 1350615
16/08/2021 1,535.00p 1,537.50p 1,502.50p 1,528.50p 1099395
13/08/2021 1,530.00p 1,548.00p 1,524.50p 1,543.50p 512684
12/08/2021 1,553.50p 1,567.00p 1,526.50p 1,529.50p 717398
11/08/2021 1,537.50p 1,561.50p 1,502.00p 1,555.00p 1448501
10/08/2021 1,518.50p 1,537.50p 1,501.30p 1,537.50p 875754
09/08/2021 1,511.50p 1,521.00p 1,481.50p 1,511.00p 1260253
06/08/2021 1,514.00p 1,525.00p 1,497.00p 1,523.00p 781711
05/08/2021 1,514.00p 1,525.00p 1,499.00p 1,507.00p 1343936
04/08/2021 1,534.50p 1,544.50p 1,519.00p 1,529.00p 764967
03/08/2021 1,522.00p 1,542.50p 1,513.50p 1,529.00p 678741
02/08/2021 1,517.00p 1,540.00p 1,509.00p 1,520.50p 779386
30/07/2021 1,515.00p 1,523.50p 1,491.00p 1,494.50p 744192
29/07/2021 1,500.00p 1,546.00p 1,493.00p 1,532.50p 1159289
28/07/2021 1,466.50p 1,494.50p 1,462.50p 1,488.00p 957667
27/07/2021 1,496.00p 1,499.50p 1,454.00p 1,478.50p 1252003
26/07/2021 1,448.50p 1,508.50p 1,442.00p 1,495.50p 1420564
23/07/2021 1,430.00p 1,456.50p 1,428.00p 1,437.00p 1083270
22/07/2021 1,438.50p 1,473.00p 1,417.00p 1,417.00p 1060051
21/07/2021 1,379.50p 1,426.50p 1,369.50p 1,422.00p 1801812
20/07/2021 1,354.50p 1,383.50p 1,337.50p 1,364.00p 1283977
19/07/2021 1,350.00p 1,363.50p 1,321.50p 1,341.50p 1541983
16/07/2021 1,396.00p 1,397.50p 1,357.00p 1,365.50p 1339704
15/07/2021 1,397.00p 1,415.50p 1,380.50p 1,388.50p 1020871
14/07/2021 1,389.00p 1,417.50p 1,381.50p 1,402.50p 848348
13/07/2021 1,422.50p 1,440.00p 1,387.50p 1,397.50p 1091180
12/07/2021 1,440.00p 1,440.00p 1,387.00p 1,420.00p 942683
09/07/2021 1,427.00p 1,449.00p 1,424.00p 1,442.50p 1401431
08/07/2021 1,434.00p 1,434.00p 1,376.50p 1,417.00p 1637962
07/07/2021 1,420.50p 1,453.50p 1,420.50p 1,440.00p 898809
06/07/2021 1,481.00p 1,482.50p 1,399.23p 1,404.50p 1222515
05/07/2021 1,459.50p 1,481.10p 1,451.00p 1,471.50p 1462927
02/07/2021 1,457.00p 1,464.00p 1,436.00p 1,446.50p 742052
01/07/2021 1,444.00p 1,474.50p 1,443.00p 1,449.00p 1195332
30/06/2021 1,449.50p 1,463.50p 1,430.50p 1,435.50p 1369615
29/06/2021 1,444.00p 1,458.00p 1,427.00p 1,448.50p 700072
28/06/2021 1,447.50p 1,457.00p 1,434.50p 1,435.50p 1129474
25/06/2021 1,448.50p 1,461.50p 1,438.50p 1,447.50p 1122741
24/06/2021 1,445.00p 1,460.20p 1,436.00p 1,438.00p 889822
23/06/2021 1,449.00p 1,469.00p 1,427.50p 1,447.50p 1042575
22/06/2021 1,419.00p 1,436.00p 1,399.50p 1,433.50p 919970
21/06/2021 1,380.50p 1,421.50p 1,361.50p 1,412.00p 1436241
18/06/2021 1,405.50p 1,427.00p 1,390.00p 1,394.50p 3523020
17/06/2021 1,438.50p 1,438.50p 1,408.00p 1,421.50p 1556128
16/06/2021 1,464.00p 1,483.00p 1,436.00p 1,454.00p 2017686
15/06/2021 1,531.50p 1,531.50p 1,463.50p 1,468.50p 1384987
14/06/2021 1,519.50p 1,551.50p 1,519.50p 1,532.00p 1073762
11/06/2021 1,512.50p 1,540.00p 1,508.00p 1,529.00p 1348018
10/06/2021 1,529.00p 1,534.00p 1,482.00p 1,497.00p 1732536
09/06/2021 1,556.00p 1,565.67p 1,517.00p 1,528.50p 1171954
08/06/2021 1,522.00p 1,558.50p 1,521.00p 1,556.00p 1057840
07/06/2021 1,556.50p 1,563.00p 1,516.00p 1,522.50p 822283
04/06/2021 1,552.00p 1,568.50p 1,531.00p 1,565.50p 910260
03/06/2021 1,602.50p 1,612.50p 1,541.00p 1,545.50p 1055169
02/06/2021 1,601.00p 1,618.08p 1,560.50p 1,602.50p 1557325
01/06/2021 1,578.00p 1,613.00p 1,572.50p 1,606.50p 1369359
31/05/2021 1,576.00p 1,586.50p 1,524.51p 1,544.50p 1752286
28/05/2021 1,576.00p 1,586.50p 1,524.51p 1,544.50p 1737509
27/05/2021 1,520.50p 1,579.00p 1,514.50p 1,579.00p 5181174
26/05/2021 1,505.50p 1,517.03p 1,484.50p 1,505.00p 1494087
25/05/2021 1,532.50p 1,547.04p 1,493.00p 1,494.00p 1281105
24/05/2021 1,531.50p 1,553.50p 1,504.00p 1,525.00p 1028265
21/05/2021 1,515.50p 1,572.97p 1,496.00p 1,539.00p 2213893
20/05/2021 1,579.50p 1,599.00p 1,512.50p 1,522.50p 2366380
19/05/2021 1,569.00p 1,581.00p 1,526.50p 1,558.50p 3164006
18/05/2021 1,730.00p 1,741.50p 1,597.00p 1,614.00p 3998220
17/05/2021 1,787.50p 1,796.00p 1,686.50p 1,702.00p 2441817
14/05/2021 1,814.50p 1,817.50p 1,762.50p 1,778.50p 1084715
13/05/2021 1,832.00p 1,843.50p 1,785.00p 1,818.00p 1087281
12/05/2021 1,888.50p 1,902.50p 1,846.00p 1,860.50p 1498425
11/05/2021 1,858.00p 1,890.00p 1,822.00p 1,870.00p 1212142
10/05/2021 1,918.50p 1,930.29p 1,869.50p 1,883.50p 1595653
07/05/2021 1,957.50p 1,968.50p 1,867.25p 1,874.00p 1954447
06/05/2021 1,908.50p 1,938.62p 1,893.82p 1,925.00p 1281225
05/05/2021 1,889.50p 1,897.50p 1,847.00p 1,895.50p 1585449
04/05/2021 1,875.00p 1,896.50p 1,845.00p 1,854.50p 949520
03/05/2021 1,900.50p 1,911.00p 1,865.50p 1,865.50p 1649844
30/04/2021 1,900.50p 1,911.00p 1,865.50p 1,865.50p 1649844
29/04/2021 1,939.00p 1,956.50p 1,897.50p 1,902.00p 1186143
28/04/2021 1,910.00p 1,928.50p 1,889.00p 1,915.00p 2042187
27/04/2021 1,954.50p 1,972.00p 1,898.00p 1,906.00p 1072639
26/04/2021 1,833.50p 1,908.00p 1,833.50p 1,906.00p 973024
23/04/2021 1,803.50p 1,837.50p 1,803.50p 1,827.50p 735347
22/04/2021 1,817.50p 1,830.50p 1,788.00p 1,805.00p 665435
21/04/2021 1,800.00p 1,850.50p 1,798.00p 1,841.00p 1230894
20/04/2021 1,871.00p 1,904.00p 1,841.00p 1,841.00p 1325566
19/04/2021 1,884.00p 1,902.50p 1,858.50p 1,867.50p 1036080
16/04/2021 1,871.00p 1,902.50p 1,856.50p 1,872.50p 1380313
15/04/2021 1,825.50p 1,873.50p 1,812.00p 1,863.00p 1422101
14/04/2021 1,734.00p 1,802.50p 1,734.00p 1,802.50p 1376917
13/04/2021 1,715.50p 1,749.50p 1,706.00p 1,725.50p 1294478
12/04/2021 1,712.00p 1,722.00p 1,687.50p 1,700.00p 900090
09/04/2021 1,742.50p 1,759.00p 1,718.00p 1,730.00p 1021983
08/04/2021 1,763.50p 1,783.00p 1,716.50p 1,740.00p 1290701
07/04/2021 1,762.00p 1,781.03p 1,746.00p 1,752.00p 918942
06/04/2021 1,735.00p 1,786.00p 1,724.75p 1,756.00p 1429474
02/04/2021 1,699.00p 1,712.50p 1,686.00p 1,692.50p 656776
01/04/2021 1,699.00p 1,712.50p 1,686.00p 1,692.50p 656776
31/03/2021 1,691.00p 1,718.50p 1,684.50p 1,690.00p 1093501
30/03/2021 1,658.00p 1,705.50p 1,656.50p 1,691.00p 996329
29/03/2021 1,685.00p 1,685.00p 1,652.50p 1,652.50p 843770
26/03/2021 1,648.00p 1,695.50p 1,643.50p 1,692.50p 1092888
25/03/2021 1,669.00p 1,680.50p 1,578.00p 1,621.00p 1673785
24/03/2021 1,650.00p 1,695.00p 1,638.50p 1,685.50p 1072692
23/03/2021 1,711.00p 1,718.00p 1,655.00p 1,660.00p 1267786
22/03/2021 1,727.00p 1,756.00p 1,703.00p 1,721.50p 1060938
19/03/2021 1,734.50p 1,763.00p 1,713.50p 1,724.50p 2661057
18/03/2021 1,721.00p 1,772.50p 1,721.00p 1,765.00p 1431656
17/03/2021 1,711.50p 1,726.00p 1,696.00p 1,708.50p 1977072
16/03/2021 1,732.00p 1,753.50p 1,692.00p 1,716.00p 1927971
15/03/2021 1,733.00p 1,754.50p 1,712.50p 1,736.50p 1026945
12/03/2021 1,703.00p 1,733.50p 1,687.21p 1,728.00p 1140648
11/03/2021 1,710.50p 1,741.50p 1,693.50p 1,731.00p 1803088
10/03/2021 1,723.50p 1,740.00p 1,675.51p 1,688.00p 2419814
09/03/2021 1,744.00p 1,762.00p 1,709.00p 1,741.00p 1333793
08/03/2021 1,736.50p 1,764.00p 1,694.50p 1,763.00p 1246375
05/03/2021 1,700.00p 1,770.00p 1,700.00p 1,726.00p 2160489
04/03/2021 1,809.00p 1,828.00p 1,701.50p 1,726.50p 1714728
03/03/2021 1,868.50p 1,880.50p 1,806.00p 1,842.50p 1463388
02/03/2021 1,816.50p 1,869.00p 1,806.50p 1,853.00p 1674107
01/03/2021 1,813.50p 1,847.00p 1,805.00p 1,832.50p 1290693
26/02/2021 1,825.50p 1,832.50p 1,756.50p 1,782.50p 2695553
25/02/2021 1,851.00p 1,885.00p 1,834.00p 1,845.50p 1194951
24/02/2021 1,829.50p 1,864.50p 1,813.25p 1,828.50p 1700265
23/02/2021 1,880.00p 1,898.50p 1,805.00p 1,838.00p 1778785
22/02/2021 1,893.00p 1,909.05p 1,829.00p 1,869.50p 1465117
19/02/2021 1,720.00p 1,849.00p 1,720.00p 1,838.00p 1549619
18/02/2021 1,728.00p 1,769.44p 1,695.00p 1,715.00p 1828748
17/02/2021 1,638.50p 1,748.50p 1,638.50p 1,714.50p 2637654
16/02/2021 1,596.00p 1,640.00p 1,584.50p 1,636.00p 1057002
15/02/2021 1,560.00p 1,596.50p 1,556.00p 1,591.50p 882256
12/02/2021 1,533.00p 1,534.50p 1,501.50p 1,533.00p 764352
11/02/2021 1,537.50p 1,566.00p 1,535.00p 1,540.00p 1098787
10/02/2021 1,536.50p 1,569.50p 1,512.00p 1,535.00p 1697172
09/02/2021 1,528.00p 1,537.50p 1,512.50p 1,523.50p 893435
08/02/2021 1,491.00p 1,538.50p 1,487.00p 1,532.00p 1377030
05/02/2021 1,453.50p 1,481.50p 1,442.50p 1,481.50p 1005811
04/02/2021 1,454.50p 1,467.00p 1,429.50p 1,450.00p 706332
03/02/2021 1,460.00p 1,463.50p 1,429.00p 1,446.50p 800373
02/02/2021 1,440.00p 1,465.00p 1,428.00p 1,444.00p 830842
01/02/2021 1,441.00p 1,465.50p 1,434.50p 1,443.50p 1142120
29/01/2021 1,426.50p 1,460.00p 1,400.50p 1,430.00p 1232526
28/01/2021 1,413.00p 1,460.98p 1,393.31p 1,455.00p 1363515
27/01/2021 1,459.50p 1,466.50p 1,396.50p 1,430.00p 1529204
26/01/2021 1,447.50p 1,491.00p 1,446.00p 1,473.50p 970656
25/01/2021 1,507.50p 1,536.00p 1,461.00p 1,474.50p 1141416
22/01/2021 1,535.50p 1,538.00p 1,488.00p 1,504.50p 1143207
21/01/2021 1,542.50p 1,561.00p 1,528.00p 1,539.50p 694547
20/01/2021 1,500.00p 1,549.00p 1,477.91p 1,534.00p 984145
19/01/2021 1,525.00p 1,541.00p 1,490.00p 1,511.00p 911618
18/01/2021 1,489.50p 1,529.00p 1,488.50p 1,522.50p 546603
15/01/2021 1,559.50p 1,572.50p 1,481.50p 1,514.50p 1201946
14/01/2021 1,552.00p 1,572.00p 1,537.00p 1,572.00p 954277
13/01/2021 1,541.00p 1,547.00p 1,527.00p 1,530.00p 866837
12/01/2021 1,554.00p 1,579.50p 1,523.00p 1,542.00p 981196
11/01/2021 1,546.50p 1,568.00p 1,534.00p 1,550.50p 1116637
08/01/2021 1,592.50p 1,598.50p 1,559.70p 1,567.00p 1207718
07/01/2021 1,605.50p 1,616.50p 1,564.30p 1,588.50p 1617816
06/01/2021 1,524.50p 1,587.00p 1,514.50p 1,584.00p 1192168
05/01/2021 1,490.50p 1,514.50p 1,490.00p 1,506.00p 773978
04/01/2021 1,465.50p 1,522.50p 1,453.00p 1,502.00p 1144178
31/12/2020 1,433.50p 1,449.00p 1,426.50p 1,440.50p 309742
30/12/2020 1,433.00p 1,460.50p 1,433.00p 1,452.50p 596079
29/12/2020 1,460.00p 1,470.50p 1,429.00p 1,446.50p 801257
24/12/2020 1,430.00p 1,448.00p 1,423.50p 1,440.00p 158347
23/12/2020 1,422.50p 1,437.00p 1,417.50p 1,429.00p 558133
22/12/2020 1,409.50p 1,436.70p 1,405.00p 1,417.50p 710759
21/12/2020 1,425.50p 1,446.50p 1,396.50p 1,423.50p 1177284
18/12/2020 1,443.50p 1,450.30p 1,427.50p 1,438.00p 2018208
17/12/2020 1,447.50p 1,449.50p 1,422.00p 1,433.00p 1118971
16/12/2020 1,434.50p 1,449.50p 1,424.50p 1,428.50p 1058875
15/12/2020 1,420.00p 1,437.50p 1,411.00p 1,425.00p 952661
14/12/2020 1,419.50p 1,444.50p 1,410.50p 1,416.00p 1286726
11/12/2020 1,476.50p 1,476.50p 1,400.50p 1,411.00p 1826126

*Close Price adjusted for both dividends and splits