Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/10/2011 905.00p 917.50p 864.00p 900.50p 3183788
03/10/2011 900.00p 936.50p 891.50p 921.00p 3362031
30/09/2011 950.00p 962.88p 915.00p 926.50p 2838107
29/09/2011 981.00p 1,001.62p 951.50p 958.50p 1737875
28/09/2011 1,034.00p 1,043.00p 986.50p 990.00p 3236727
27/09/2011 989.50p 1,059.07p 980.00p 1,052.00p 3553253
26/09/2011 923.50p 979.60p 920.00p 950.00p 3607559
23/09/2011 977.50p 987.16p 901.50p 971.00p 5417759
22/09/2011 1,070.00p 1,114.00p 962.50p 972.50p 7375402
21/09/2011 1,187.00p 1,197.00p 1,114.00p 1,114.00p 3789626
20/09/2011 1,185.00p 1,216.19p 1,181.00p 1,197.00p 2521329
19/09/2011 1,266.00p 1,300.00p 1,194.00p 1,194.00p 2587890
16/09/2011 1,314.00p 1,314.00p 1,272.00p 1,300.00p 2419652
15/09/2011 1,257.00p 1,311.00p 1,247.00p 1,291.00p 3083349
14/09/2011 1,207.00p 1,260.00p 1,207.00p 1,242.00p 1760267
13/09/2011 1,274.00p 1,274.00p 1,206.00p 1,238.00p 2567716
12/09/2011 1,250.00p 1,258.53p 1,210.00p 1,249.00p 1184724
09/09/2011 1,354.00p 1,366.00p 1,281.00p 1,289.00p 2377875
08/09/2011 1,332.00p 1,369.00p 1,314.00p 1,361.00p 2275578
07/09/2011 1,282.00p 1,331.00p 1,244.00p 1,329.00p 2197969
06/09/2011 1,225.00p 1,266.52p 1,209.00p 1,244.00p 2307112
05/09/2011 1,246.00p 1,263.00p 1,224.00p 1,233.00p 2091665
02/09/2011 1,327.00p 1,335.00p 1,291.00p 1,300.00p 1975202
01/09/2011 1,354.00p 1,357.00p 1,310.00p 1,349.00p 1625953
31/08/2011 1,283.00p 1,355.00p 1,278.00p 1,349.00p 2260655
30/08/2011 1,280.00p 1,283.00p 1,208.00p 1,282.00p 1716233
26/08/2011 1,210.00p 1,212.00p 1,172.00p 1,208.00p 1987252
25/08/2011 1,190.00p 1,232.00p 1,189.00p 1,206.00p 2477333
24/08/2011 1,228.00p 1,230.00p 1,186.00p 1,203.00p 2218900
23/08/2011 1,206.00p 1,263.00p 1,187.00p 1,206.00p 2154463
22/08/2011 1,162.00p 1,231.00p 1,159.60p 1,212.00p 2177596
19/08/2011 1,163.00p 1,212.00p 1,106.00p 1,183.00p 2795552
18/08/2011 1,239.00p 1,262.00p 1,159.00p 1,170.00p 2214096
17/08/2011 1,219.00p 1,269.00p 1,199.00p 1,262.00p 2192020
16/08/2011 1,252.00p 1,261.52p 1,217.00p 1,228.00p 2531343
15/08/2011 1,279.00p 1,286.00p 1,257.00p 1,264.00p 1189426
12/08/2011 1,222.00p 1,270.00p 1,194.00p 1,259.00p 1867803
11/08/2011 1,184.00p 1,221.00p 1,124.00p 1,218.00p 3901499
10/08/2011 1,238.00p 1,251.00p 1,125.00p 1,144.00p 3416301
09/08/2011 1,145.00p 1,219.00p 1,086.00p 1,205.00p 3677945
08/08/2011 1,160.00p 1,192.00p 1,120.00p 1,136.00p 3406207
05/08/2011 1,170.00p 1,247.00p 1,154.00p 1,189.00p 4048756
04/08/2011 1,332.00p 1,340.00p 1,212.00p 1,214.00p 4282746
03/08/2011 1,300.00p 1,348.00p 1,288.00p 1,311.00p 3159360
02/08/2011 1,377.00p 1,378.00p 1,320.00p 1,328.00p 2646478
01/08/2011 1,435.00p 1,448.00p 1,372.00p 1,380.00p 1759941
29/07/2011 1,392.00p 1,420.00p 1,385.00p 1,410.00p 1695641
28/07/2011 1,387.00p 1,420.00p 1,382.00p 1,415.00p 1609342
27/07/2011 1,422.00p 1,441.00p 1,401.00p 1,410.00p 1230100
26/07/2011 1,421.00p 1,441.00p 1,401.00p 1,425.00p 1714811
25/07/2011 1,403.00p 1,427.00p 1,400.00p 1,419.00p 1265578
22/07/2011 1,443.00p 1,456.00p 1,415.00p 1,422.00p 1400069
21/07/2011 1,426.00p 1,442.00p 1,383.67p 1,432.00p 1548048
20/07/2011 1,431.00p 1,457.00p 1,417.00p 1,423.00p 1944166
19/07/2011 1,388.00p 1,424.00p 1,384.00p 1,424.00p 2274977
18/07/2011 1,385.00p 1,394.00p 1,376.00p 1,381.00p 1317603
15/07/2011 1,402.00p 1,410.00p 1,393.00p 1,398.00p 2328350
14/07/2011 1,415.00p 1,437.00p 1,402.00p 1,416.00p 1368771
13/07/2011 1,400.00p 1,446.00p 1,400.00p 1,439.00p 1986605
12/07/2011 1,378.00p 1,407.00p 1,360.00p 1,400.00p 2311502
11/07/2011 1,412.00p 1,429.00p 1,399.00p 1,408.00p 2469705
08/07/2011 1,498.00p 1,499.00p 1,414.00p 1,424.00p 3591436
07/07/2011 1,449.00p 1,494.00p 1,444.00p 1,491.00p 2499128
06/07/2011 1,435.00p 1,451.00p 1,425.00p 1,437.00p 3182981
05/07/2011 1,425.00p 1,438.00p 1,422.00p 1,435.00p 1970809
04/07/2011 1,418.00p 1,438.00p 1,418.00p 1,431.00p 1472900
01/07/2011 1,394.00p 1,424.00p 1,385.20p 1,420.00p 2469722
30/06/2011 1,376.00p 1,397.00p 1,355.00p 1,394.00p 2530710
29/06/2011 1,322.00p 1,368.00p 1,319.00p 1,365.00p 2731030
28/06/2011 1,287.00p 1,315.00p 1,283.00p 1,303.00p 1830919
27/06/2011 1,253.00p 1,285.00p 1,253.00p 1,283.00p 1518663
24/06/2011 1,262.00p 1,305.00p 1,260.00p 1,266.00p 3055840
23/06/2011 1,275.00p 1,275.00p 1,219.00p 1,237.00p 2355233
22/06/2011 1,269.00p 1,295.00p 1,262.00p 1,281.00p 2048403
21/06/2011 1,222.00p 1,272.00p 1,222.00p 1,272.00p 2389470
20/06/2011 1,216.00p 1,218.00p 1,195.00p 1,210.00p 1228888
17/06/2011 1,204.00p 1,235.32p 1,187.00p 1,222.00p 3076508
16/06/2011 1,224.00p 1,229.00p 1,206.00p 1,215.00p 2198678
15/06/2011 1,258.00p 1,267.00p 1,240.00p 1,240.00p 2775583
14/06/2011 1,227.00p 1,268.00p 1,221.00p 1,257.00p 2999187
13/06/2011 1,237.00p 1,240.00p 1,212.00p 1,215.00p 2637543
10/06/2011 1,279.00p 1,279.00p 1,237.00p 1,242.00p 2591754
09/06/2011 1,235.00p 1,265.00p 1,219.00p 1,256.00p 2253935
08/06/2011 1,282.00p 1,285.00p 1,220.00p 1,226.00p 4152426
07/06/2011 1,288.00p 1,303.08p 1,284.00p 1,290.00p 1800636
06/06/2011 1,278.00p 1,307.00p 1,268.00p 1,290.00p 1741420
03/06/2011 1,279.00p 1,289.00p 1,254.00p 1,275.00p 2404697
02/06/2011 1,283.00p 1,288.00p 1,265.00p 1,269.00p 3400491
01/06/2011 1,333.00p 1,343.00p 1,303.00p 1,309.00p 2879284
31/05/2011 1,320.00p 1,340.00p 1,315.00p 1,329.00p 2494970
27/05/2011 1,266.00p 1,321.00p 1,266.00p 1,312.00p 3611348
26/05/2011 1,233.00p 1,285.11p 1,220.00p 1,258.00p 4187126
25/05/2011 1,187.00p 1,224.00p 1,178.00p 1,216.00p 3065632
24/05/2011 1,166.00p 1,210.00p 1,166.00p 1,196.00p 2546458
23/05/2011 1,176.00p 1,180.00p 1,147.00p 1,160.00p 2995727
20/05/2011 1,212.00p 1,234.08p 1,191.00p 1,207.00p 2499650
19/05/2011 1,224.00p 1,230.00p 1,192.00p 1,201.00p 2489850
18/05/2011 1,193.00p 1,230.10p 1,184.00p 1,208.00p 3584401
17/05/2011 1,172.00p 1,200.00p 1,163.00p 1,174.00p 3012361
16/05/2011 1,135.00p 1,195.00p 1,133.00p 1,185.00p 3970027
13/05/2011 1,153.00p 1,167.00p 1,140.00p 1,142.00p 3617448
12/05/2011 1,168.00p 1,168.00p 1,128.00p 1,142.00p 5126204
11/05/2011 1,227.00p 1,229.00p 1,187.00p 1,189.00p 2210747
10/05/2011 1,203.00p 1,233.00p 1,203.00p 1,220.00p 1875579
09/05/2011 1,199.00p 1,225.91p 1,189.00p 1,203.00p 2601127
06/05/2011 1,201.00p 1,212.00p 1,173.00p 1,203.00p 3013539
05/05/2011 1,222.00p 1,235.91p 1,196.00p 1,203.00p 4504213
04/05/2011 1,271.00p 1,332.00p 1,206.00p 1,212.00p 6652848
03/05/2011 1,365.00p 1,370.37p 1,319.00p 1,332.00p 3094507
28/04/2011 1,375.00p 1,395.00p 1,354.00p 1,367.00p 1750786
27/04/2011 1,396.00p 1,396.00p 1,357.00p 1,359.00p 1749571
26/04/2011 1,380.00p 1,402.17p 1,365.00p 1,396.00p 1911882
21/04/2011 1,399.00p 1,410.00p 1,389.00p 1,391.00p 1623647
20/04/2011 1,341.00p 1,392.00p 1,317.00p 1,390.00p 2530422
19/04/2011 1,316.00p 1,329.78p 1,308.00p 1,317.00p 2928942
18/04/2011 1,373.00p 1,374.53p 1,302.00p 1,304.00p 2862635
15/04/2011 1,356.00p 1,383.00p 1,344.00p 1,372.00p 2529258
14/04/2011 1,401.00p 1,404.00p 1,353.00p 1,355.00p 3359969
13/04/2011 1,444.00p 1,444.00p 1,403.00p 1,406.00p 1522133
12/04/2011 1,466.00p 1,466.00p 1,405.35p 1,411.00p 2137017
11/04/2011 1,480.00p 1,494.52p 1,473.00p 1,485.00p 1150546
08/04/2011 1,465.00p 1,490.00p 1,462.00p 1,477.00p 1103616
07/04/2011 1,471.00p 1,480.00p 1,446.00p 1,449.00p 1867967
06/04/2011 1,448.00p 1,469.00p 1,432.20p 1,468.00p 2263614
05/04/2011 1,425.00p 1,447.00p 1,417.00p 1,437.00p 2090972
04/04/2011 1,393.00p 1,430.00p 1,386.00p 1,424.00p 2067357
01/04/2011 1,372.00p 1,400.00p 1,364.00p 1,397.00p 2442807
31/03/2011 1,398.00p 1,409.00p 1,361.00p 1,361.00p 3179601
30/03/2011 1,423.00p 1,436.00p 1,391.00p 1,392.00p 1781723
29/03/2011 1,410.00p 1,418.00p 1,379.00p 1,404.00p 1749255
28/03/2011 1,410.00p 1,426.88p 1,392.00p 1,405.00p 1378066
25/03/2011 1,421.00p 1,433.00p 1,406.00p 1,417.00p 900945
24/03/2011 1,394.00p 1,425.00p 1,390.00p 1,416.00p 1711073
23/03/2011 1,350.00p 1,393.00p 1,341.00p 1,391.00p 1663538
22/03/2011 1,366.00p 1,376.00p 1,340.00p 1,353.00p 1194996
21/03/2011 1,393.00p 1,395.00p 1,365.00p 1,367.00p 1719994
18/03/2011 1,357.00p 1,385.00p 1,343.00p 1,364.00p 2960732
17/03/2011 1,301.00p 1,361.00p 1,299.00p 1,347.00p 2914457
16/03/2011 1,330.00p 1,338.74p 1,287.00p 1,292.00p 4047631
15/03/2011 1,292.00p 1,318.00p 1,234.00p 1,309.00p 4579153
14/03/2011 1,330.00p 1,354.00p 1,315.00p 1,331.00p 3308455
11/03/2011 1,308.00p 1,341.00p 1,289.00p 1,339.00p 2201336
10/03/2011 1,327.00p 1,351.29p 1,305.00p 1,317.00p 3184637
09/03/2011 1,376.00p 1,399.00p 1,348.00p 1,354.00p 2277767
08/03/2011 1,439.00p 1,443.00p 1,350.00p 1,382.00p 3391065
07/03/2011 1,427.00p 1,461.00p 1,414.00p 1,420.00p 1812415
04/03/2011 1,450.00p 1,467.00p 1,424.00p 1,437.00p 1709766
03/03/2011 1,423.00p 1,454.01p 1,412.00p 1,447.00p 2513476
02/03/2011 1,400.00p 1,420.00p 1,374.00p 1,409.00p 2986445
01/03/2011 1,428.00p 1,451.00p 1,398.00p 1,418.00p 2359621
28/02/2011 1,405.00p 1,426.00p 1,388.00p 1,407.00p 2002955
25/02/2011 1,365.00p 1,409.00p 1,334.00p 1,397.00p 1850212
24/02/2011 1,310.00p 1,361.00p 1,300.00p 1,348.00p 2994853
23/02/2011 1,376.00p 1,382.00p 1,300.00p 1,313.00p 3100337
22/02/2011 1,377.00p 1,403.58p 1,352.00p 1,383.00p 1711416
21/02/2011 1,408.00p 1,428.00p 1,386.00p 1,391.00p 1425705
18/02/2011 1,418.00p 1,418.00p 1,385.00p 1,407.00p 2212815
17/02/2011 1,431.00p 1,445.00p 1,405.00p 1,410.00p 1805599
16/02/2011 1,440.00p 1,448.00p 1,416.00p 1,432.00p 1805548
15/02/2011 1,485.00p 1,485.00p 1,426.00p 1,428.00p 2298603
14/02/2011 1,470.00p 1,487.00p 1,421.00p 1,421.00p 1589450
11/02/2011 1,425.00p 1,461.00p 1,405.00p 1,459.00p 1723903
10/02/2011 1,437.00p 1,451.00p 1,404.00p 1,430.00p 3754951
09/02/2011 1,510.00p 1,510.00p 1,454.00p 1,456.00p 1938949
08/02/2011 1,485.00p 1,513.15p 1,477.00p 1,513.00p 3994029
07/02/2011 1,495.00p 1,512.00p 1,473.00p 1,495.00p 2531881

*Close Price adjusted for both dividends and splits