Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2012 1,086.00p 1,097.00p 1,059.00p 1,064.00p 1382431
19/07/2012 1,076.00p 1,095.00p 1,074.00p 1,088.00p 1151125
18/07/2012 1,057.00p 1,080.00p 1,041.00p 1,072.00p 1402184
17/07/2012 1,076.00p 1,078.00p 1,041.00p 1,044.00p 1592076
16/07/2012 1,074.00p 1,076.00p 1,065.00p 1,069.00p 1205482
13/07/2012 1,058.00p 1,075.00p 1,043.00p 1,071.00p 1398971
12/07/2012 1,075.00p 1,080.00p 1,031.00p 1,040.00p 2186358
11/07/2012 1,077.00p 1,090.00p 1,069.00p 1,083.00p 1236282
10/07/2012 1,092.00p 1,101.00p 1,080.00p 1,084.00p 1349198
09/07/2012 1,108.00p 1,112.00p 1,090.00p 1,095.00p 954290
06/07/2012 1,128.00p 1,140.00p 1,103.00p 1,109.00p 1064063
05/07/2012 1,127.00p 1,160.00p 1,119.00p 1,134.00p 1604743
04/07/2012 1,137.00p 1,141.00p 1,127.00p 1,131.00p 821458
03/07/2012 1,094.00p 1,143.00p 1,094.00p 1,139.00p 1998271
02/07/2012 1,089.00p 1,115.00p 1,085.00p 1,097.00p 1377831
29/06/2012 1,075.00p 1,107.00p 1,068.00p 1,088.00p 1418900
28/06/2012 1,046.00p 1,059.00p 1,029.00p 1,046.00p 978048
27/06/2012 1,038.00p 1,051.51p 1,022.00p 1,047.00p 1459953
26/06/2012 1,035.00p 1,048.00p 1,027.00p 1,034.00p 1169175
25/06/2012 1,043.00p 1,053.00p 1,024.00p 1,035.00p 1908355
22/06/2012 1,071.00p 1,072.00p 1,043.00p 1,046.00p 1983017
21/06/2012 1,116.00p 1,118.00p 1,079.00p 1,080.00p 1786083
20/06/2012 1,101.00p 1,133.00p 1,099.00p 1,122.00p 1335811
19/06/2012 1,082.00p 1,116.00p 1,080.00p 1,096.00p 2038723
18/06/2012 1,102.00p 1,111.00p 1,061.00p 1,073.00p 2070341
15/06/2012 1,071.00p 1,087.00p 1,051.00p 1,074.00p 5826832
14/06/2012 1,068.00p 1,073.00p 1,036.00p 1,054.00p 1642163
13/06/2012 1,057.00p 1,075.00p 1,042.00p 1,070.00p 2099919
12/06/2012 1,047.00p 1,067.00p 1,038.00p 1,053.00p 1501503
11/06/2012 1,100.00p 1,100.00p 1,050.00p 1,054.00p 1837671
08/06/2012 1,064.00p 1,078.62p 1,044.00p 1,060.00p 2222055
07/06/2012 1,059.00p 1,109.00p 1,041.00p 1,084.00p 3030582
06/06/2012 1,002.00p 1,053.00p 1,002.00p 1,053.00p 2054650
01/06/2012 1,008.00p 1,015.00p 972.00p 991.00p 3079935
31/05/2012 1,015.00p 1,039.00p 987.50p 1,002.00p 2289863
30/05/2012 1,053.00p 1,053.37p 1,012.00p 1,017.00p 2034969
29/05/2012 1,053.00p 1,067.00p 1,033.00p 1,058.00p 1690727
28/05/2012 1,021.00p 1,056.10p 1,021.00p 1,038.00p 1348939
25/05/2012 1,028.00p 1,034.00p 1,004.00p 1,017.00p 1767949
24/05/2012 1,040.00p 1,049.00p 1,007.00p 1,027.00p 2236436
23/05/2012 1,047.00p 1,054.00p 1,024.00p 1,032.00p 3355115
22/05/2012 1,044.00p 1,080.00p 1,041.00p 1,076.00p 2069325
21/05/2012 1,030.00p 1,054.00p 1,016.00p 1,030.00p 1849125
18/05/2012 1,007.00p 1,049.00p 999.00p 1,035.00p 2746570
17/05/2012 1,020.00p 1,033.00p 992.00p 1,026.00p 2274423
16/05/2012 980.00p 1,031.00p 977.50p 1,012.00p 2518235
15/05/2012 1,019.00p 1,035.00p 994.00p 1,003.00p 2393959
14/05/2012 1,030.00p 1,033.06p 1,012.00p 1,016.00p 1694978
11/05/2012 1,041.00p 1,046.00p 1,020.00p 1,040.00p 1813255
10/05/2012 1,059.00p 1,063.00p 1,030.00p 1,047.00p 2093647
09/05/2012 1,022.00p 1,051.75p 1,002.00p 1,049.00p 3317997
08/05/2012 1,075.00p 1,078.00p 1,020.00p 1,030.00p 2480279
04/05/2012 1,100.00p 1,105.00p 1,053.00p 1,072.00p 3198498
03/05/2012 1,141.00p 1,146.00p 1,096.74p 1,108.00p 3997867
02/05/2012 1,193.00p 1,202.00p 1,155.00p 1,159.00p 2411814
01/05/2012 1,192.00p 1,197.00p 1,174.15p 1,189.00p 699693
30/04/2012 1,214.00p 1,214.00p 1,180.00p 1,181.00p 1735499
27/04/2012 1,179.00p 1,213.00p 1,169.60p 1,205.00p 2162346
26/04/2012 1,203.00p 1,217.00p 1,175.00p 1,192.00p 1538757
25/04/2012 1,171.00p 1,204.00p 1,171.00p 1,201.00p 2222290
24/04/2012 1,150.00p 1,172.00p 1,125.00p 1,169.00p 2875386
23/04/2012 1,158.00p 1,161.00p 1,127.00p 1,140.00p 2071959
20/04/2012 1,176.00p 1,185.00p 1,154.00p 1,178.00p 1997538
19/04/2012 1,184.00p 1,196.00p 1,160.00p 1,170.00p 2301582
18/04/2012 1,176.00p 1,204.00p 1,159.00p 1,178.00p 2753473
17/04/2012 1,113.00p 1,176.00p 1,108.00p 1,176.00p 2502134
16/04/2012 1,122.00p 1,145.70p 1,116.00p 1,120.00p 1684444
13/04/2012 1,139.00p 1,153.00p 1,118.00p 1,124.00p 1616861
12/04/2012 1,112.00p 1,147.00p 1,112.00p 1,140.00p 2126523
11/04/2012 1,065.00p 1,115.00p 1,063.00p 1,110.00p 2945764
10/04/2012 1,108.00p 1,114.39p 1,072.00p 1,072.00p 2841662
05/04/2012 1,104.00p 1,136.00p 1,095.00p 1,129.00p 1949883
04/04/2012 1,145.00p 1,145.00p 1,096.00p 1,103.00p 1870581
03/04/2012 1,155.00p 1,169.00p 1,146.00p 1,152.00p 2132061
02/04/2012 1,168.00p 1,172.00p 1,117.00p 1,153.00p 2773765
30/03/2012 1,136.00p 1,166.00p 1,135.50p 1,152.00p 2320717
29/03/2012 1,114.00p 1,130.00p 1,101.21p 1,122.00p 2477718
28/03/2012 1,170.00p 1,174.00p 1,116.00p 1,118.00p 2699345
27/03/2012 1,189.00p 1,218.00p 1,173.55p 1,182.00p 1994143
26/03/2012 1,181.00p 1,195.90p 1,155.00p 1,188.00p 1851217
23/03/2012 1,147.00p 1,173.00p 1,126.00p 1,172.00p 3340642
22/03/2012 1,184.00p 1,187.00p 1,139.00p 1,141.00p 3201419
21/03/2012 1,213.00p 1,220.00p 1,183.00p 1,192.00p 2088104
20/03/2012 1,238.00p 1,240.00p 1,194.00p 1,201.00p 2162944
19/03/2012 1,241.00p 1,255.00p 1,220.00p 1,246.00p 1640155
16/03/2012 1,221.00p 1,239.44p 1,208.00p 1,229.00p 2952587
15/03/2012 1,213.00p 1,236.00p 1,207.00p 1,214.00p 1614122
14/03/2012 1,247.00p 1,252.70p 1,204.00p 1,213.00p 2763906
13/03/2012 1,251.00p 1,257.00p 1,208.00p 1,241.00p 4574832
12/03/2012 1,263.00p 1,275.57p 1,241.00p 1,270.00p 1502837
09/03/2012 1,270.00p 1,280.00p 1,251.00p 1,263.00p 1341593
08/03/2012 1,237.00p 1,282.00p 1,237.00p 1,268.00p 2171282
07/03/2012 1,240.00p 1,268.00p 1,212.28p 1,230.00p 3930495
06/03/2012 1,285.00p 1,291.00p 1,226.00p 1,237.00p 3036815
05/03/2012 1,325.00p 1,329.00p 1,286.00p 1,292.00p 2217516
02/03/2012 1,336.00p 1,349.00p 1,325.00p 1,334.00p 1614584
01/03/2012 1,331.00p 1,345.00p 1,314.00p 1,333.00p 1697150
29/02/2012 1,365.00p 1,382.00p 1,327.00p 1,330.00p 1821710
28/02/2012 1,342.00p 1,369.00p 1,341.00p 1,364.00p 1749824
27/02/2012 1,319.00p 1,343.00p 1,307.00p 1,340.00p 1255507
24/02/2012 1,345.00p 1,351.36p 1,310.00p 1,336.00p 2060602
23/02/2012 1,316.00p 1,354.00p 1,315.00p 1,344.00p 2509820
22/02/2012 1,330.00p 1,334.00p 1,309.00p 1,319.00p 1453917
21/02/2012 1,333.00p 1,341.00p 1,306.84p 1,326.00p 2145012
20/02/2012 1,326.00p 1,348.00p 1,322.00p 1,333.00p 1348185
17/02/2012 1,320.00p 1,327.00p 1,300.00p 1,304.00p 2059197
16/02/2012 1,308.00p 1,312.85p 1,279.00p 1,303.00p 2637651
15/02/2012 1,359.00p 1,359.00p 1,323.00p 1,327.00p 1583385
14/02/2012 1,329.00p 1,347.00p 1,317.78p 1,337.00p 1489498
13/02/2012 1,339.00p 1,378.00p 1,337.00p 1,348.00p 1709325
10/02/2012 1,330.00p 1,345.00p 1,305.00p 1,323.00p 1849901
09/02/2012 1,335.00p 1,350.00p 1,316.00p 1,347.00p 1520980
08/02/2012 1,350.00p 1,356.00p 1,324.00p 1,326.00p 1634987
07/02/2012 1,350.00p 1,352.10p 1,307.00p 1,335.00p 1976773
06/02/2012 1,387.00p 1,394.00p 1,360.00p 1,363.00p 1490293
03/02/2012 1,359.00p 1,399.14p 1,349.00p 1,399.00p 1828269
02/02/2012 1,333.00p 1,373.00p 1,325.22p 1,366.00p 2390201
01/02/2012 1,300.00p 1,330.00p 1,286.00p 1,330.00p 2458651
31/01/2012 1,314.00p 1,322.00p 1,286.00p 1,293.00p 2139432
30/01/2012 1,334.00p 1,348.00p 1,295.00p 1,306.00p 1869342
27/01/2012 1,374.00p 1,390.00p 1,346.00p 1,348.00p 1256312
26/01/2012 1,355.00p 1,421.00p 1,355.00p 1,390.00p 2874514
25/01/2012 1,366.00p 1,371.00p 1,334.00p 1,356.00p 1388767
24/01/2012 1,347.00p 1,362.00p 1,335.00p 1,359.00p 1487709
23/01/2012 1,336.00p 1,364.00p 1,327.00p 1,359.00p 1616788
20/01/2012 1,365.00p 1,365.00p 1,334.00p 1,338.00p 1845179
19/01/2012 1,343.00p 1,374.00p 1,331.00p 1,364.00p 1843578
18/01/2012 1,319.00p 1,346.13p 1,300.00p 1,341.00p 1633949
17/01/2012 1,330.00p 1,337.10p 1,306.00p 1,320.00p 1923939
16/01/2012 1,292.00p 1,308.00p 1,282.00p 1,301.00p 1912484
13/01/2012 1,325.00p 1,330.00p 1,272.00p 1,299.00p 1844264
12/01/2012 1,289.00p 1,335.00p 1,288.00p 1,307.00p 1670752
11/01/2012 1,289.00p 1,307.47p 1,270.00p 1,282.00p 1376602
10/01/2012 1,256.00p 1,308.00p 1,250.00p 1,296.00p 2053797
09/01/2012 1,251.00p 1,266.00p 1,224.00p 1,234.00p 2115563
06/01/2012 1,261.00p 1,286.00p 1,260.00p 1,270.00p 1434237
05/01/2012 1,271.00p 1,294.00p 1,255.00p 1,263.00p 1989385
04/01/2012 1,300.00p 1,321.00p 1,263.00p 1,269.00p 1808672
03/01/2012 1,263.00p 1,308.00p 1,243.00p 1,305.00p 1963943
30/12/2011 1,215.00p 1,229.00p 1,214.00p 1,215.00p 278329
29/12/2011 1,201.00p 1,218.00p 1,195.00p 1,218.00p 673868
28/12/2011 1,230.00p 1,236.00p 1,200.00p 1,200.00p 767756
23/12/2011 1,216.00p 1,228.00p 1,205.00p 1,228.00p 534468
22/12/2011 1,190.00p 1,215.00p 1,188.00p 1,199.00p 1002458
21/12/2011 1,199.00p 1,234.00p 1,182.00p 1,189.00p 1695135
20/12/2011 1,143.00p 1,190.00p 1,139.95p 1,183.00p 1265126
19/12/2011 1,158.00p 1,185.00p 1,142.00p 1,150.00p 977824
16/12/2011 1,136.00p 1,194.00p 1,136.00p 1,172.00p 2011349
15/12/2011 1,120.00p 1,153.00p 1,111.00p 1,130.00p 1714013
14/12/2011 1,158.00p 1,174.00p 1,120.00p 1,120.00p 2940790
13/12/2011 1,160.00p 1,193.00p 1,144.00p 1,178.00p 1869423
12/12/2011 1,221.00p 1,221.00p 1,156.00p 1,156.00p 2007908
09/12/2011 1,175.00p 1,236.00p 1,172.00p 1,228.00p 1557580
08/12/2011 1,257.00p 1,263.00p 1,189.00p 1,192.00p 1997833
07/12/2011 1,250.00p 1,266.00p 1,215.87p 1,230.00p 2293218
06/12/2011 1,169.00p 1,236.00p 1,169.00p 1,228.00p 2021451
05/12/2011 1,210.00p 1,224.00p 1,202.00p 1,203.00p 1660617
02/12/2011 1,193.00p 1,228.00p 1,189.00p 1,199.00p 1774004
01/12/2011 1,190.00p 1,203.00p 1,155.50p 1,170.00p 2182503
30/11/2011 1,069.00p 1,202.32p 1,049.00p 1,184.00p 4410834
29/11/2011 1,099.00p 1,102.00p 1,067.37p 1,084.00p 1335390
28/11/2011 1,065.00p 1,099.00p 1,056.00p 1,094.00p 1495695
25/11/2011 1,030.00p 1,048.00p 994.00p 1,044.00p 1666499
24/11/2011 1,011.00p 1,062.00p 1,011.00p 1,034.00p 1384212
23/11/2011 1,018.00p 1,047.00p 1,011.00p 1,028.00p 1923685
22/11/2011 1,026.00p 1,050.45p 1,018.00p 1,033.00p 2155521
21/11/2011 1,067.00p 1,067.00p 1,008.77p 1,009.00p 1645404
18/11/2011 1,091.00p 1,098.00p 1,069.00p 1,076.00p 2092621
17/11/2011 1,164.00p 1,179.00p 1,103.00p 1,103.00p 3105617
16/11/2011 1,158.00p 1,180.00p 1,140.00p 1,174.00p 1533925
15/11/2011 1,164.00p 1,179.33p 1,131.00p 1,166.00p 1705442
14/11/2011 1,212.00p 1,217.00p 1,168.00p 1,175.00p 1162729
11/11/2011 1,160.00p 1,198.00p 1,151.00p 1,198.00p 1112652
10/11/2011 1,145.00p 1,183.00p 1,139.95p 1,159.00p 2463100
09/11/2011 1,227.00p 1,243.00p 1,174.65p 1,185.00p 1989885
08/11/2011 1,204.00p 1,242.00p 1,200.00p 1,220.00p 1549988
07/11/2011 1,188.00p 1,230.00p 1,176.00p 1,206.00p 1913065
04/11/2011 1,207.00p 1,243.00p 1,186.00p 1,211.00p 2319640
03/11/2011 1,139.00p 1,207.00p 1,101.65p 1,190.00p 2713324
02/11/2011 1,142.00p 1,180.00p 1,108.00p 1,174.00p 2764074
01/11/2011 1,127.00p 1,196.20p 1,080.00p 1,114.00p 2876351
31/10/2011 1,229.00p 1,242.00p 1,167.00p 1,167.00p 2424543
28/10/2011 1,255.00p 1,290.16p 1,233.00p 1,255.00p 2555915
27/10/2011 1,237.00p 1,268.00p 1,216.00p 1,261.00p 3347368
26/10/2011 1,147.00p 1,189.00p 1,147.00p 1,176.00p 1723777
25/10/2011 1,167.00p 1,186.00p 1,125.00p 1,152.00p 1677086
24/10/2011 1,121.00p 1,182.00p 1,121.00p 1,178.00p 3192358
21/10/2011 1,053.00p 1,099.00p 1,040.00p 1,096.00p 1413758
20/10/2011 1,040.00p 1,072.00p 1,033.00p 1,039.00p 2214948
19/10/2011 1,087.00p 1,106.00p 1,060.00p 1,076.00p 1758089
18/10/2011 1,043.00p 1,082.00p 1,016.00p 1,071.00p 1837416
17/10/2011 1,137.00p 1,158.00p 1,067.13p 1,078.00p 1760752
14/10/2011 1,087.00p 1,125.00p 1,064.00p 1,118.00p 2702531
13/10/2011 1,140.00p 1,154.00p 1,072.00p 1,078.00p 3490540
12/10/2011 1,075.00p 1,157.00p 1,063.00p 1,151.00p 3271210
11/10/2011 1,090.00p 1,091.00p 1,046.00p 1,077.00p 2660741
10/10/2011 1,068.00p 1,101.00p 1,037.00p 1,094.00p 2277616
07/10/2011 1,048.00p 1,068.00p 1,018.00p 1,063.00p 2750690
06/10/2011 965.50p 1,042.00p 963.00p 1,042.00p 4398644
05/10/2011 928.50p 953.19p 904.50p 945.50p 3258070

*Close Price adjusted for both dividends and splits