Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2025 3,251.00p 3,259.00p 3,214.84p 3,224.00p 226133
23/12/2025 3,150.00p 3,235.00p 3,143.00p 3,235.00p 708020
22/12/2025 3,152.00p 3,186.00p 3,117.00p 3,168.00p 1004282
19/12/2025 3,117.00p 3,161.00p 3,094.00p 3,141.00p 2157486
18/12/2025 3,083.00p 3,137.00p 3,079.00p 3,118.00p 1135229
17/12/2025 3,083.00p 3,146.00p 3,055.00p 3,088.00p 1102578
16/12/2025 2,994.00p 3,084.00p 2,985.00p 3,050.00p 881865
15/12/2025 2,949.00p 3,050.00p 2,949.00p 3,040.00p 748593
12/12/2025 2,990.00p 3,032.00p 2,932.00p 2,932.00p 2896830
11/12/2025 2,937.00p 2,987.00p 2,892.00p 2,963.00p 1005769
10/12/2025 2,945.00p 2,977.00p 2,916.00p 2,920.00p 717036
09/12/2025 2,918.00p 2,931.00p 2,860.00p 2,921.00p 860905
08/12/2025 3,004.00p 3,039.47p 2,951.00p 2,958.00p 595637
05/12/2025 3,030.00p 3,095.00p 2,988.00p 3,010.00p 782271
04/12/2025 2,885.00p 2,983.00p 2,871.00p 2,981.00p 922137
03/12/2025 2,818.00p 2,934.00p 2,806.49p 2,907.00p 859588
02/12/2025 2,820.00p 2,826.00p 2,771.00p 2,771.00p 1276602
01/12/2025 2,758.00p 2,835.00p 2,745.55p 2,820.00p 756093
28/11/2025 2,705.00p 2,758.00p 2,699.00p 2,758.00p 1084492
27/11/2025 2,720.00p 2,720.00p 2,679.00p 2,690.00p 321615
26/11/2025 2,698.00p 2,757.00p 2,697.00p 2,728.00p 833114
25/11/2025 2,620.00p 2,688.00p 2,620.00p 2,671.00p 1356324
24/11/2025 2,597.00p 2,649.00p 2,587.00p 2,594.00p 3470601
21/11/2025 2,556.00p 2,577.00p 2,496.00p 2,577.00p 2856260
20/11/2025 2,685.00p 2,685.00p 2,639.00p 2,647.00p 501078
19/11/2025 2,634.00p 2,701.00p 2,632.00p 2,645.00p 1413084
18/11/2025 2,653.00p 2,682.00p 2,603.00p 2,637.00p 974751
17/11/2025 2,761.00p 2,765.23p 2,723.00p 2,738.00p 611820
14/11/2025 2,736.00p 2,778.00p 2,675.00p 2,778.00p 595761
13/11/2025 2,815.00p 2,838.00p 2,768.00p 2,795.00p 675146
12/11/2025 2,775.00p 2,818.00p 2,769.00p 2,807.00p 605271
11/11/2025 2,771.00p 2,788.00p 2,745.00p 2,767.00p 414797
10/11/2025 2,797.00p 2,816.00p 2,750.00p 2,750.00p 571538
07/11/2025 2,743.00p 2,769.00p 2,716.00p 2,723.00p 668594
06/11/2025 2,698.00p 2,784.00p 2,686.00p 2,746.00p 940378
05/11/2025 2,637.00p 2,671.00p 2,625.00p 2,653.00p 2395221
04/11/2025 2,680.00p 2,682.99p 2,620.00p 2,663.00p 1362323
03/11/2025 2,771.00p 2,781.00p 2,728.00p 2,745.00p 631986
31/10/2025 2,816.00p 2,826.00p 2,779.00p 2,790.00p 1006071
30/10/2025 2,813.00p 2,858.00p 2,760.00p 2,815.00p 895842
29/10/2025 2,805.00p 2,877.00p 2,791.33p 2,854.00p 1144864
28/10/2025 2,694.00p 2,783.00p 2,663.00p 2,772.00p 2513773
27/10/2025 2,716.00p 2,732.00p 2,675.00p 2,713.00p 807789
24/10/2025 2,646.00p 2,676.00p 2,628.00p 2,676.00p 1052396
23/10/2025 2,573.00p 2,658.00p 2,546.00p 2,642.00p 1397444
22/10/2025 2,679.00p 2,683.00p 2,636.00p 2,638.00p 1045577
21/10/2025 2,688.00p 2,688.00p 2,611.00p 2,636.00p 1200386
20/10/2025 2,686.00p 2,701.00p 2,654.00p 2,697.00p 819893
17/10/2025 2,728.00p 2,762.00p 2,659.38p 2,663.00p 1159881
16/10/2025 2,779.00p 2,814.00p 2,763.00p 2,787.00p 651557
15/10/2025 2,748.00p 2,789.00p 2,709.00p 2,775.00p 958053
14/10/2025 2,765.00p 2,784.00p 2,728.00p 2,758.00p 1193671
13/10/2025 2,701.00p 2,847.00p 2,700.00p 2,827.00p 1012254
10/10/2025 2,716.00p 2,766.00p 2,693.00p 2,693.00p 1324107
09/10/2025 2,840.00p 2,875.00p 2,766.00p 2,766.00p 949185
08/10/2025 2,692.00p 2,793.00p 2,690.00p 2,793.00p 1015440
07/10/2025 2,686.00p 2,710.00p 2,658.00p 2,680.00p 867673
06/10/2025 2,719.00p 2,747.00p 2,694.00p 2,698.00p 910717
03/10/2025 2,700.00p 2,715.00p 2,675.00p 2,715.00p 872553
02/10/2025 2,729.00p 2,758.00p 2,664.00p 2,674.00p 2277092
01/10/2025 2,750.00p 2,800.38p 2,692.00p 2,700.00p 1398847
30/09/2025 2,790.00p 2,807.00p 2,748.00p 2,751.00p 1680257
29/09/2025 2,718.00p 2,823.00p 2,698.31p 2,807.00p 1457024
26/09/2025 2,604.00p 2,681.00p 2,600.00p 2,666.00p 900886
25/09/2025 2,604.00p 2,645.00p 2,576.00p 2,598.00p 1250170
24/09/2025 2,411.00p 2,651.00p 2,356.00p 2,642.00p 2161004
23/09/2025 2,361.00p 2,436.00p 2,352.00p 2,418.00p 1735147
22/09/2025 2,336.00p 2,369.00p 2,318.00p 2,360.00p 657090
19/09/2025 2,302.00p 2,326.00p 2,299.00p 2,323.00p 2374412
18/09/2025 2,260.00p 2,312.10p 2,256.00p 2,284.00p 859344
17/09/2025 2,276.00p 2,287.00p 2,254.00p 2,271.00p 2284543
16/09/2025 2,245.00p 2,281.00p 2,245.00p 2,284.00p 1242848
15/09/2025 2,245.00p 2,281.00p 2,233.01p 2,281.00p 712162
12/09/2025 2,221.00p 2,265.00p 2,220.00p 2,230.00p 641649
11/09/2025 2,201.00p 2,201.00p 2,196.00p 2,200.00p 645451
10/09/2025 2,201.00p 2,220.00p 2,178.00p 2,196.00p 705542
09/09/2025 2,162.00p 2,225.00p 2,162.00p 2,194.00p 770276
08/09/2025 2,144.00p 2,157.00p 2,135.00p 2,152.00p 385720
05/09/2025 2,164.00p 2,187.00p 2,132.00p 2,133.00p 746298
04/09/2025 2,173.00p 2,188.00p 2,144.90p 2,147.00p 654140
03/09/2025 2,136.00p 2,214.00p 2,133.00p 2,197.00p 797963
02/09/2025 2,148.00p 2,153.00p 2,115.00p 2,131.00p 501587
01/09/2025 2,137.00p 2,157.00p 2,137.00p 2,146.00p 377194
29/08/2025 2,156.00p 2,166.00p 2,145.00p 2,145.00p 735518
28/08/2025 2,142.00p 2,170.00p 2,140.63p 2,158.00p 440535
27/08/2025 2,161.00p 2,167.00p 2,138.00p 2,138.00p 1751334
26/08/2025 2,183.00p 2,200.00p 2,160.00p 2,160.00p 920557
22/08/2025 2,137.00p 2,171.00p 2,116.00p 2,167.00p 431985
21/08/2025 2,123.00p 2,140.00p 2,110.00p 2,136.00p 965612
20/08/2025 2,104.00p 2,122.00p 2,077.00p 2,116.00p 1169722
19/08/2025 2,111.00p 2,161.00p 2,102.26p 2,115.00p 431083
18/08/2025 2,123.00p 2,138.99p 2,081.95p 2,102.00p 630598
15/08/2025 2,147.00p 2,171.00p 2,113.00p 2,122.00p 1036242
14/08/2025 2,079.00p 2,137.10p 2,077.86p 2,096.00p 1546501
13/08/2025 2,091.00p 2,127.00p 2,073.00p 2,111.00p 881852
12/08/2025 2,045.00p 2,088.00p 2,045.00p 2,078.00p 515734
11/08/2025 2,032.00p 2,037.00p 2,013.00p 2,037.00p 843969
08/08/2025 1,991.50p 2,026.00p 1,978.50p 2,024.00p 749868
07/08/2025 1,972.50p 2,008.00p 1,961.50p 1,974.00p 791059
06/08/2025 1,944.00p 1,968.50p 1,924.00p 1,967.50p 768230
05/08/2025 1,932.00p 1,948.00p 1,922.50p 1,928.00p 610846
04/08/2025 1,905.50p 1,933.50p 1,902.50p 1,922.50p 649982
01/08/2025 1,866.00p 1,890.00p 1,858.50p 1,890.00p 819271
31/07/2025 1,900.00p 1,906.50p 1,850.50p 1,877.00p 1878688
30/07/2025 1,987.50p 2,001.00p 1,970.00p 1,994.50p 462430
29/07/2025 1,999.50p 2,007.30p 1,976.00p 1,985.50p 497453
28/07/2025 2,030.00p 2,038.00p 1,953.50p 2,001.00p 752781
25/07/2025 2,013.00p 2,021.00p 1,982.28p 2,013.00p 778795
24/07/2025 2,035.00p 2,053.00p 1,998.50p 2,015.00p 1988557
23/07/2025 2,004.00p 2,023.00p 1,970.50p 2,016.00p 779707
22/07/2025 1,978.00p 2,014.00p 1,954.44p 1,992.50p 1026125
21/07/2025 1,901.50p 1,957.00p 1,894.50p 1,956.50p 1458302
18/07/2025 1,857.50p 1,875.00p 1,837.00p 1,868.50p 1167451
17/07/2025 1,855.50p 1,859.50p 1,811.00p 1,821.50p 526053
16/07/2025 1,834.00p 1,889.50p 1,820.50p 1,836.00p 696782
15/07/2025 1,887.50p 1,895.00p 1,836.50p 1,839.00p 763994
14/07/2025 1,886.00p 1,921.00p 1,863.50p 1,863.50p 599585
11/07/2025 1,890.50p 1,903.00p 1,858.43p 1,887.50p 795845
10/07/2025 1,901.50p 1,936.00p 1,877.50p 1,883.50p 1203043
09/07/2025 1,910.00p 1,919.85p 1,850.00p 1,864.00p 1495315
08/07/2025 1,921.50p 1,936.00p 1,912.50p 1,919.50p 857678
07/07/2025 1,887.50p 1,915.50p 1,883.00p 1,909.50p 629965
04/07/2025 1,904.00p 1,912.50p 1,891.00p 1,897.00p 827127
03/07/2025 1,915.00p 1,934.50p 1,908.50p 1,934.00p 1712880
02/07/2025 1,857.00p 1,916.00p 1,842.50p 1,916.00p 866002
01/07/2025 1,823.50p 1,861.27p 1,821.00p 1,832.00p 876738
30/06/2025 1,833.50p 1,834.50p 1,792.00p 1,809.50p 875584
27/06/2025 1,853.00p 1,854.61p 1,798.00p 1,827.50p 856707
26/06/2025 1,736.50p 1,836.50p 1,734.00p 1,830.00p 1870697
25/06/2025 1,744.50p 1,761.00p 1,715.00p 1,726.00p 805244
24/06/2025 1,744.00p 1,754.50p 1,715.50p 1,734.50p 941470
23/06/2025 1,691.00p 1,702.00p 1,675.50p 1,695.00p 885019
20/06/2025 1,702.00p 1,724.00p 1,690.50p 1,698.50p 2019179
19/06/2025 1,736.50p 1,748.00p 1,698.50p 1,700.00p 619249
18/06/2025 1,780.00p 1,789.00p 1,753.50p 1,759.00p 1386626
17/06/2025 1,790.00p 1,805.50p 1,770.00p 1,772.50p 1715457
16/06/2025 1,805.00p 1,822.00p 1,796.50p 1,800.00p 554593
13/06/2025 1,779.00p 1,791.00p 1,753.00p 1,791.00p 1057450
12/06/2025 1,814.50p 1,824.50p 1,789.75p 1,814.50p 1596392
11/06/2025 1,899.50p 1,911.00p 1,836.50p 1,836.50p 1160126
10/06/2025 1,888.50p 1,901.50p 1,882.00p 1,884.50p 494654
09/06/2025 1,898.50p 1,907.00p 1,874.84p 1,894.50p 534069
06/06/2025 1,939.00p 1,958.50p 1,877.50p 1,895.50p 836431
05/06/2025 1,867.00p 1,959.00p 1,859.79p 1,947.50p 1307499
04/06/2025 1,815.50p 1,871.50p 1,811.50p 1,850.00p 749290
03/06/2025 1,771.50p 1,799.00p 1,747.50p 1,793.50p 675693
02/06/2025 1,753.50p 1,820.00p 1,753.50p 1,805.00p 744446
30/05/2025 1,767.00p 1,795.00p 1,754.00p 1,770.50p 1805433
29/05/2025 1,805.00p 1,806.00p 1,760.00p 1,778.00p 493075
28/05/2025 1,788.50p 1,820.00p 1,775.50p 1,775.50p 1460992
27/05/2025 1,787.00p 1,797.50p 1,767.00p 1,797.00p 768937
23/05/2025 1,749.00p 1,783.00p 1,706.50p 1,776.00p 681572
22/05/2025 1,762.00p 1,774.00p 1,735.00p 1,752.50p 611305
21/05/2025 1,792.00p 1,794.00p 1,768.50p 1,781.00p 406450
20/05/2025 1,797.50p 1,799.00p 1,765.50p 1,790.00p 968655
19/05/2025 1,808.50p 1,823.00p 1,775.00p 1,800.00p 571471
16/05/2025 1,853.00p 1,860.00p 1,817.00p 1,821.00p 1008849
15/05/2025 1,863.00p 1,865.50p 1,816.00p 1,856.00p 836357
14/05/2025 1,845.50p 1,874.50p 1,817.00p 1,874.50p 1369445
13/05/2025 1,848.50p 1,864.50p 1,818.50p 1,838.50p 1056432
12/05/2025 1,836.00p 1,874.50p 1,801.00p 1,833.50p 1415050
09/05/2025 1,725.50p 1,748.00p 1,714.50p 1,733.50p 495999
08/05/2025 1,691.00p 1,732.50p 1,662.50p 1,715.50p 987638
07/05/2025 1,712.50p 1,745.50p 1,676.00p 1,695.00p 994839
06/05/2025 1,706.00p 1,724.00p 1,663.50p 1,718.00p 1074643
02/05/2025 1,741.50p 1,767.50p 1,683.50p 1,702.00p 1222262
01/05/2025 1,653.00p 1,675.00p 1,638.43p 1,674.50p 509287
30/04/2025 1,686.50p 1,692.50p 1,592.00p 1,633.00p 2897400
29/04/2025 1,697.50p 1,729.50p 1,689.50p 1,694.00p 921425
28/04/2025 1,698.00p 1,712.50p 1,679.50p 1,679.50p 597801
25/04/2025 1,690.50p 1,704.50p 1,660.00p 1,698.00p 887491
24/04/2025 1,671.50p 1,690.00p 1,632.50p 1,690.00p 1976738
23/04/2025 1,605.00p 1,714.50p 1,593.50p 1,675.50p 1680760
22/04/2025 1,552.00p 1,575.00p 1,537.50p 1,565.50p 677319
17/04/2025 1,545.50p 1,557.50p 1,526.50p 1,538.50p 595847
16/04/2025 1,513.50p 1,554.00p 1,494.00p 1,554.00p 1165443
15/04/2025 1,522.50p 1,548.50p 1,509.00p 1,536.50p 3148630
14/04/2025 1,505.50p 1,527.50p 1,490.00p 1,518.00p 755711
11/04/2025 1,485.50p 1,491.00p 1,441.50p 1,470.50p 1370514
10/04/2025 1,577.00p 1,578.50p 1,456.00p 1,456.00p 1683258
09/04/2025 1,321.50p 1,401.00p 1,316.00p 1,388.00p 1478168
08/04/2025 1,427.50p 1,455.00p 1,381.73p 1,389.50p 1892984
07/04/2025 1,287.50p 1,461.70p 1,278.00p 1,383.00p 2422035
04/04/2025 1,525.50p 1,535.00p 1,348.00p 1,416.00p 2779470
03/04/2025 1,616.00p 1,632.00p 1,556.00p 1,562.00p 2483332
02/04/2025 1,670.50p 1,696.50p 1,662.50p 1,682.50p 619193
01/04/2025 1,703.00p 1,709.50p 1,684.00p 1,688.00p 747913
31/03/2025 1,694.50p 1,702.50p 1,644.50p 1,668.50p 995917
28/03/2025 1,758.00p 1,782.00p 1,724.00p 1,732.00p 1112042
27/03/2025 1,866.00p 1,872.00p 1,769.50p 1,777.50p 1655842
26/03/2025 1,948.00p 1,964.00p 1,866.50p 1,890.00p 1507475
25/03/2025 1,867.00p 1,935.00p 1,857.50p 1,926.00p 1044937
24/03/2025 1,867.00p 1,895.50p 1,840.00p 1,867.00p 1479384
21/03/2025 1,883.50p 1,885.50p 1,814.00p 1,817.50p 2597075
20/03/2025 1,946.50p 1,979.50p 1,904.50p 1,909.50p 1151980
19/03/2025 1,935.50p 1,948.00p 1,912.50p 1,937.00p 1492672
18/03/2025 1,912.00p 1,953.50p 1,905.50p 1,946.50p 1784379
17/03/2025 1,872.00p 1,900.50p 1,856.50p 1,893.50p 798076
14/03/2025 1,819.50p 1,855.50p 1,807.50p 1,851.50p 715462
13/03/2025 1,746.50p 1,813.05p 1,736.00p 1,808.00p 1024189

*Close Price adjusted for both dividends and splits