Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/12/2020 1,434.00p 1,471.00p 1,425.00p 1,464.00p 1591174
09/12/2020 1,441.50p 1,459.00p 1,426.00p 1,434.00p 1113330
08/12/2020 1,414.00p 1,433.00p 1,407.50p 1,426.50p 1507221
07/12/2020 1,450.50p 1,452.50p 1,390.50p 1,425.50p 1356040
04/12/2020 1,384.50p 1,414.00p 1,361.50p 1,411.50p 1903719
03/12/2020 1,310.50p 1,378.50p 1,301.00p 1,375.00p 1763603
02/12/2020 1,318.50p 1,332.50p 1,297.00p 1,311.50p 1978187
01/12/2020 1,258.00p 1,317.00p 1,250.00p 1,311.00p 1640256
30/11/2020 1,240.00p 1,272.00p 1,238.50p 1,253.50p 2197759
27/11/2020 1,216.50p 1,240.50p 1,202.00p 1,237.00p 1545668
26/11/2020 1,227.50p 1,233.00p 1,212.50p 1,215.50p 862120
25/11/2020 1,224.50p 1,234.00p 1,214.50p 1,216.50p 1084823
24/11/2020 1,167.00p 1,226.00p 1,164.00p 1,226.00p 1980925
23/11/2020 1,148.50p 1,153.50p 1,137.50p 1,141.50p 1050384
20/11/2020 1,103.50p 1,143.00p 1,100.50p 1,135.00p 1026639
19/11/2020 1,106.00p 1,112.50p 1,090.00p 1,097.00p 1003036
18/11/2020 1,108.50p 1,121.00p 1,099.63p 1,120.50p 968793
17/11/2020 1,155.50p 1,161.50p 1,106.50p 1,106.50p 1855163
16/11/2020 1,140.00p 1,165.50p 1,140.00p 1,156.50p 1441836
13/11/2020 1,104.00p 1,127.00p 1,098.50p 1,126.00p 1290920
12/11/2020 1,113.00p 1,116.00p 1,095.00p 1,111.00p 869711
10/11/2020 1,128.50p 1,139.00p 1,093.00p 1,122.00p 1435340
09/11/2020 1,086.50p 1,126.00p 1,073.00p 1,098.00p 1782804
06/11/2020 1,039.50p 1,073.50p 1,039.50p 1,065.00p 1492997
05/11/2020 1,029.50p 1,048.50p 1,020.00p 1,039.50p 1066414
04/11/2020 1,019.50p 1,028.00p 1,002.50p 1,020.50p 1333867
03/11/2020 1,029.00p 1,052.00p 1,022.00p 1,044.00p 1032345
02/11/2020 1,027.00p 1,033.00p 1,011.50p 1,013.00p 1370755
30/10/2020 1,017.50p 1,033.50p 1,012.50p 1,029.50p 1084147
29/10/2020 1,012.50p 1,029.50p 993.00p 1,027.50p 1121142
28/10/2020 1,045.00p 1,048.90p 1,002.50p 1,014.50p 1903829
27/10/2020 1,018.00p 1,038.00p 1,006.50p 1,036.00p 1472452
26/10/2020 1,016.00p 1,035.50p 1,015.50p 1,022.00p 691681
23/10/2020 1,037.50p 1,058.00p 1,030.14p 1,038.00p 731275
22/10/2020 1,053.50p 1,065.00p 1,034.50p 1,040.00p 1019159
21/10/2020 1,071.00p 1,071.00p 1,037.50p 1,055.50p 1634278
20/10/2020 1,026.50p 1,055.00p 1,026.50p 1,046.50p 901303
19/10/2020 1,040.00p 1,045.50p 1,031.00p 1,042.00p 742691
16/10/2020 1,040.50p 1,055.50p 1,030.50p 1,033.00p 862275
15/10/2020 1,034.00p 1,034.00p 1,007.00p 1,031.50p 905466
14/10/2020 1,039.50p 1,044.50p 1,030.50p 1,035.50p 1010169
13/10/2020 1,020.00p 1,041.00p 1,016.00p 1,030.50p 795722
12/10/2020 1,022.50p 1,035.50p 1,013.50p 1,025.00p 1172700
09/10/2020 1,002.50p 1,027.50p 1,001.50p 1,014.50p 1018418
08/10/2020 1,000.00p 1,015.00p 988.00p 1,002.00p 1389479
07/10/2020 979.60p 1,009.50p 979.60p 1,000.50p 1479735
06/10/2020 1,007.50p 1,014.00p 978.60p 980.60p 1476287
05/10/2020 1,010.50p 1,016.50p 992.60p 1,002.50p 1371934
02/10/2020 997.60p 1,003.00p 978.40p 1,001.50p 2634591
01/10/2020 1,039.00p 1,047.00p 1,004.00p 1,005.50p 1184372
30/09/2020 1,029.00p 1,033.50p 1,011.00p 1,023.50p 1246536
29/09/2020 1,026.50p 1,035.00p 1,017.00p 1,029.00p 1323871
28/09/2020 1,046.50p 1,057.00p 1,035.00p 1,035.00p 1504908
25/09/2020 1,055.00p 1,068.00p 1,033.50p 1,042.00p 1106930
24/09/2020 1,034.50p 1,052.00p 1,029.00p 1,043.50p 1507126
23/09/2020 1,060.00p 1,067.00p 1,041.00p 1,041.00p 1251125
22/09/2020 1,058.00p 1,073.50p 1,057.00p 1,057.00p 1267199
21/09/2020 1,079.00p 1,084.50p 1,048.00p 1,055.50p 950426
18/09/2020 1,099.00p 1,116.50p 1,090.00p 1,090.00p 2172926
17/09/2020 1,093.50p 1,096.00p 1,079.50p 1,091.00p 876494
16/09/2020 1,092.00p 1,118.50p 1,092.00p 1,110.00p 1118817
15/09/2020 1,097.00p 1,108.50p 1,085.50p 1,098.50p 1383909
14/09/2020 1,128.00p 1,128.00p 1,094.00p 1,096.50p 1325244
11/09/2020 1,073.50p 1,114.50p 1,073.50p 1,114.50p 1966252
10/09/2020 1,088.00p 1,098.00p 1,071.00p 1,084.00p 915557
09/09/2020 1,086.50p 1,100.06p 1,074.50p 1,097.00p 1844045
08/09/2020 1,113.00p 1,114.00p 1,064.00p 1,086.50p 1575392
07/09/2020 1,082.00p 1,102.02p 1,075.50p 1,102.00p 709185
04/09/2020 1,052.00p 1,100.00p 1,048.00p 1,083.50p 1134676
03/09/2020 1,095.00p 1,106.00p 1,049.50p 1,054.50p 805035
02/09/2020 1,104.50p 1,119.35p 1,095.00p 1,098.00p 1447380
01/09/2020 1,092.00p 1,105.00p 1,069.00p 1,087.50p 1391400
28/08/2020 1,084.50p 1,084.50p 1,061.50p 1,074.00p 1323458
27/08/2020 1,085.00p 1,095.00p 1,065.00p 1,065.00p 908890
26/08/2020 1,066.00p 1,091.50p 1,057.26p 1,091.50p 993101
25/08/2020 1,089.50p 1,097.00p 1,064.50p 1,067.50p 944712
24/08/2020 1,081.00p 1,100.50p 1,081.00p 1,085.50p 854435
21/08/2020 1,096.00p 1,096.00p 1,064.00p 1,080.50p 1244875
20/08/2020 1,117.50p 1,130.00p 1,077.00p 1,084.50p 2315571
19/08/2020 1,135.00p 1,148.50p 1,123.00p 1,148.50p 1138085
18/08/2020 1,104.00p 1,142.00p 1,104.00p 1,132.50p 1337000
14/08/2020 1,123.00p 1,123.00p 1,096.00p 1,105.00p 977194
13/08/2020 1,113.50p 1,120.50p 1,099.00p 1,108.00p 1069418
12/08/2020 1,104.00p 1,129.00p 1,099.00p 1,125.00p 1310123
11/08/2020 1,100.00p 1,126.50p 1,100.00p 1,112.50p 1307451
10/08/2020 1,077.50p 1,101.50p 1,075.00p 1,095.50p 808162
07/08/2020 1,081.50p 1,100.50p 1,068.00p 1,077.00p 1013439
06/08/2020 1,101.50p 1,109.00p 1,090.50p 1,090.50p 1662887
05/08/2020 1,077.00p 1,103.50p 1,069.00p 1,103.50p 1608684
04/08/2020 1,069.00p 1,072.50p 1,046.50p 1,055.00p 771443
03/08/2020 1,027.50p 1,074.00p 1,023.00p 1,067.00p 919962
31/07/2020 1,041.00p 1,053.50p 1,022.00p 1,027.50p 936625
30/07/2020 1,045.50p 1,046.00p 1,013.50p 1,028.00p 940233
29/07/2020 1,040.50p 1,062.50p 1,037.50p 1,045.50p 840473
28/07/2020 1,071.50p 1,083.00p 1,042.50p 1,049.50p 800074
27/07/2020 1,037.50p 1,070.50p 1,036.00p 1,066.50p 1507683
24/07/2020 1,027.00p 1,038.50p 1,022.00p 1,029.00p 1067069
23/07/2020 1,043.50p 1,061.00p 1,039.29p 1,054.00p 1134206
22/07/2020 1,037.00p 1,055.90p 1,017.00p 1,033.50p 2047036
21/07/2020 1,056.00p 1,062.00p 1,028.00p 1,037.00p 1950926
20/07/2020 1,033.50p 1,056.50p 1,028.50p 1,047.50p 1814408
17/07/2020 1,014.00p 1,041.00p 1,011.00p 1,035.00p 1458187
16/07/2020 1,002.50p 1,022.50p 996.20p 1,012.00p 1355440
15/07/2020 1,015.00p 1,045.50p 1,006.50p 1,006.50p 2072833
14/07/2020 987.00p 1,010.50p 984.49p 1,007.50p 2022126
13/07/2020 1,000.00p 1,010.50p 994.40p 1,000.50p 1892937
10/07/2020 972.80p 993.00p 968.40p 987.00p 1123209
09/07/2020 980.40p 1,010.50p 980.40p 989.20p 1602191
08/07/2020 957.40p 978.20p 953.05p 970.40p 857470
07/07/2020 959.20p 976.00p 953.00p 976.00p 964357
06/07/2020 942.80p 961.80p 942.80p 960.00p 1087019
03/07/2020 941.80p 949.60p 921.60p 925.20p 540407
02/07/2020 935.80p 951.00p 929.20p 941.80p 1027000
01/07/2020 943.80p 950.00p 923.40p 923.40p 1775384
30/06/2020 940.00p 940.00p 920.40p 937.60p 1690358
29/06/2020 912.60p 932.20p 911.05p 929.80p 1281725
26/06/2020 937.00p 939.00p 914.80p 914.80p 1275023
25/06/2020 899.20p 920.60p 894.80p 919.60p 1280558
24/06/2020 924.00p 928.07p 899.60p 905.20p 1378211
23/06/2020 902.20p 930.00p 902.00p 920.00p 1263633
22/06/2020 892.80p 905.20p 887.20p 902.20p 1343000
19/06/2020 894.40p 898.60p 881.60p 892.20p 1892951
18/06/2020 898.00p 905.00p 884.40p 889.80p 1042946
17/06/2020 887.00p 906.20p 886.60p 893.00p 1309150

*Close Price adjusted for both dividends and splits