Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 1,719.00p 1,769.00p 1,704.50p 1,749.00p 1379186
31/01/2024 1,735.50p 1,753.50p 1,712.00p 1,735.00p 1188401
30/01/2024 1,687.00p 1,708.50p 1,685.00p 1,706.00p 792194
29/01/2024 1,686.00p 1,713.64p 1,686.00p 1,706.00p 525015
26/01/2024 1,666.50p 1,703.00p 1,656.50p 1,700.00p 780383
25/01/2024 1,685.50p 1,697.50p 1,666.50p 1,672.00p 1279462
24/01/2024 1,631.50p 1,692.00p 1,631.50p 1,682.00p 938141
23/01/2024 1,579.50p 1,604.50p 1,570.00p 1,597.00p 1192502
22/01/2024 1,582.00p 1,589.00p 1,558.50p 1,559.50p 1300481
19/01/2024 1,601.50p 1,608.00p 1,569.50p 1,578.00p 1230460
18/01/2024 1,603.50p 1,611.50p 1,584.00p 1,591.50p 851787
17/01/2024 1,560.50p 1,593.50p 1,538.00p 1,593.50p 1076253
16/01/2024 1,619.00p 1,633.50p 1,609.00p 1,622.00p 1222131
15/01/2024 1,630.50p 1,652.50p 1,623.00p 1,624.00p 2223979
12/01/2024 1,604.50p 1,639.50p 1,597.50p 1,636.00p 1748640
11/01/2024 1,660.50p 1,662.00p 1,586.50p 1,588.00p 1012235
10/01/2024 1,590.50p 1,603.00p 1,580.00p 1,583.00p 537374
09/01/2024 1,614.50p 1,614.50p 1,593.00p 1,596.00p 832679
08/01/2024 1,602.50p 1,614.00p 1,587.50p 1,609.50p 1062695
05/01/2024 1,600.00p 1,626.00p 1,582.00p 1,616.50p 627730
04/01/2024 1,596.00p 1,607.00p 1,588.50p 1,604.50p 1153643
03/01/2024 1,626.00p 1,643.00p 1,578.40p 1,592.50p 875942
02/01/2024 1,683.00p 1,697.73p 1,637.00p 1,651.50p 1093105
29/12/2023 1,707.50p 1,713.50p 1,679.50p 1,679.50p 479762
28/12/2023 1,719.00p 1,732.50p 1,700.00p 1,707.50p 450159
27/12/2023 1,699.00p 1,723.00p 1,695.00p 1,710.50p 589024
22/12/2023 1,696.50p 1,718.00p 1,689.50p 1,701.50p 315300
21/12/2023 1,696.50p 1,715.50p 1,685.50p 1,705.50p 762301
20/12/2023 1,697.00p 1,708.00p 1,680.00p 1,705.00p 1046795
19/12/2023 1,634.50p 1,685.00p 1,634.50p 1,685.00p 1704174
18/12/2023 1,614.00p 1,652.00p 1,609.00p 1,638.00p 682395
15/12/2023 1,646.00p 1,666.00p 1,605.00p 1,616.00p 2714911
14/12/2023 1,623.50p 1,664.00p 1,623.00p 1,631.50p 2147790
13/12/2023 1,531.50p 1,571.50p 1,522.00p 1,564.50p 1543804
12/12/2023 1,552.50p 1,574.50p 1,531.50p 1,538.00p 1502269
11/12/2023 1,501.50p 1,556.13p 1,496.51p 1,536.00p 1519118
08/12/2023 1,457.50p 1,534.00p 1,443.50p 1,514.00p 1920063
07/12/2023 1,438.50p 1,461.00p 1,420.50p 1,452.50p 851134
06/12/2023 1,434.50p 1,459.00p 1,408.50p 1,434.50p 1001829
05/12/2023 1,434.00p 1,465.00p 1,413.00p 1,417.50p 1275832
04/12/2023 1,474.50p 1,504.50p 1,451.00p 1,456.00p 680578
01/12/2023 1,419.00p 1,495.50p 1,416.00p 1,495.50p 896050
30/11/2023 1,422.50p 1,432.00p 1,398.50p 1,408.50p 2211567
29/11/2023 1,418.00p 1,440.50p 1,412.50p 1,418.50p 1052097
28/11/2023 1,409.00p 1,425.00p 1,385.50p 1,421.00p 1057350
27/11/2023 1,410.00p 1,425.82p 1,407.00p 1,412.50p 824162
24/11/2023 1,415.50p 1,420.00p 1,409.00p 1,416.50p 534731
23/11/2023 1,426.00p 1,436.50p 1,416.00p 1,424.50p 877502
22/11/2023 1,410.00p 1,429.00p 1,409.00p 1,417.50p 832566
21/11/2023 1,413.50p 1,430.00p 1,402.00p 1,413.50p 698778
20/11/2023 1,407.00p 1,409.50p 1,371.50p 1,408.00p 865688
17/11/2023 1,367.50p 1,395.50p 1,353.00p 1,379.00p 683788
16/11/2023 1,365.00p 1,381.50p 1,358.50p 1,358.50p 534456
15/11/2023 1,361.50p 1,392.50p 1,338.50p 1,377.00p 1006616
14/11/2023 1,298.00p 1,356.50p 1,292.87p 1,345.00p 944781
13/11/2023 1,307.00p 1,314.50p 1,288.00p 1,293.00p 568121
10/11/2023 1,312.50p 1,315.00p 1,280.00p 1,299.00p 789821
09/11/2023 1,295.50p 1,335.50p 1,295.50p 1,324.50p 538960
08/11/2023 1,297.50p 1,310.00p 1,290.50p 1,300.00p 908292
07/11/2023 1,342.50p 1,344.00p 1,302.00p 1,303.50p 1134843
06/11/2023 1,364.50p 1,376.50p 1,349.50p 1,349.50p 667572
03/11/2023 1,365.00p 1,379.50p 1,347.00p 1,357.50p 938465
02/11/2023 1,327.50p 1,382.50p 1,327.50p 1,355.50p 1454910
01/11/2023 1,338.50p 1,353.50p 1,313.00p 1,313.00p 1229049
31/10/2023 1,365.00p 1,386.00p 1,337.00p 1,345.00p 784523
30/10/2023 1,391.00p 1,397.50p 1,369.00p 1,369.00p 1071758
27/10/2023 1,368.50p 1,381.50p 1,357.00p 1,374.00p 714053
26/10/2023 1,333.50p 1,361.13p 1,327.50p 1,352.00p 1428440
25/10/2023 1,328.00p 1,350.00p 1,320.00p 1,346.50p 954952
24/10/2023 1,313.50p 1,331.50p 1,292.00p 1,328.00p 989901
23/10/2023 1,301.00p 1,323.00p 1,288.38p 1,297.00p 960063
20/10/2023 1,333.00p 1,344.00p 1,314.50p 1,324.00p 948752
19/10/2023 1,356.00p 1,370.50p 1,343.50p 1,347.00p 658780
18/10/2023 1,359.50p 1,400.50p 1,354.00p 1,354.00p 940883
17/10/2023 1,395.00p 1,422.00p 1,367.50p 1,394.50p 1207110
16/10/2023 1,412.50p 1,424.50p 1,387.00p 1,409.00p 689772
13/10/2023 1,407.00p 1,420.50p 1,393.00p 1,397.00p 600038
12/10/2023 1,451.50p 1,460.50p 1,406.00p 1,406.00p 1103094
11/10/2023 1,445.50p 1,453.00p 1,437.50p 1,438.50p 676979
10/10/2023 1,383.00p 1,456.50p 1,368.00p 1,445.00p 1116333
09/10/2023 1,393.00p 1,394.00p 1,362.50p 1,383.00p 690925
06/10/2023 1,365.00p 1,391.50p 1,352.50p 1,385.50p 848159
05/10/2023 1,347.50p 1,373.17p 1,346.00p 1,355.00p 671354
04/10/2023 1,353.50p 1,378.50p 1,340.50p 1,356.00p 676680
03/10/2023 1,400.00p 1,415.00p 1,359.50p 1,369.50p 1783838
02/10/2023 1,452.00p 1,468.50p 1,406.50p 1,415.00p 1151101
29/09/2023 1,432.00p 1,452.50p 1,423.83p 1,429.00p 944161
28/09/2023 1,379.50p 1,421.50p 1,373.50p 1,417.50p 1160108
27/09/2023 1,389.50p 1,399.00p 1,378.00p 1,382.00p 496353
26/09/2023 1,380.00p 1,395.50p 1,368.50p 1,387.00p 629227
25/09/2023 1,395.50p 1,397.50p 1,371.00p 1,392.50p 618059
22/09/2023 1,409.00p 1,435.00p 1,404.00p 1,422.00p 953125
21/09/2023 1,431.00p 1,440.00p 1,405.50p 1,409.00p 1035126
20/09/2023 1,423.00p 1,456.50p 1,414.50p 1,455.00p 562332
19/09/2023 1,449.00p 1,460.00p 1,416.00p 1,416.00p 1108423
18/09/2023 1,491.50p 1,497.50p 1,450.50p 1,455.00p 457415
15/09/2023 1,495.00p 1,503.00p 1,465.00p 1,491.50p 2504985
14/09/2023 1,443.50p 1,485.00p 1,443.00p 1,475.00p 1515340
13/09/2023 1,446.50p 1,447.00p 1,415.00p 1,436.00p 1277978
12/09/2023 1,493.50p 1,502.00p 1,448.50p 1,449.00p 1549941
11/09/2023 1,488.00p 1,526.50p 1,488.00p 1,509.50p 634009
08/09/2023 1,477.00p 1,481.50p 1,438.50p 1,466.50p 1348459
07/09/2023 1,484.00p 1,492.00p 1,449.78p 1,465.00p 1467933
06/09/2023 1,470.50p 1,496.50p 1,458.00p 1,496.00p 996928
05/09/2023 1,444.50p 1,490.50p 1,442.65p 1,478.00p 735405
04/09/2023 1,475.50p 1,490.50p 1,457.50p 1,461.00p 379611
01/09/2023 1,467.00p 1,478.50p 1,445.00p 1,471.00p 474231
31/08/2023 1,440.00p 1,460.50p 1,437.50p 1,448.00p 1845071
30/08/2023 1,476.00p 1,479.50p 1,445.50p 1,446.00p 494753
29/08/2023 1,424.00p 1,466.00p 1,420.00p 1,461.50p 1662029
25/08/2023 1,420.00p 1,437.00p 1,401.50p 1,401.50p 552067
24/08/2023 1,430.50p 1,444.50p 1,400.00p 1,408.00p 560909
23/08/2023 1,426.00p 1,440.00p 1,414.43p 1,426.00p 1156056
22/08/2023 1,404.00p 1,421.50p 1,394.67p 1,419.00p 643202
21/08/2023 1,380.50p 1,390.00p 1,367.50p 1,390.00p 788083
18/08/2023 1,395.00p 1,405.49p 1,368.50p 1,375.50p 740086
17/08/2023 1,410.00p 1,440.00p 1,409.00p 1,422.50p 609680
16/08/2023 1,419.50p 1,444.00p 1,408.50p 1,420.00p 936320
15/08/2023 1,493.50p 1,503.00p 1,443.50p 1,452.50p 565570
14/08/2023 1,502.00p 1,524.00p 1,481.50p 1,503.00p 1092711
11/08/2023 1,561.50p 1,571.89p 1,509.00p 1,516.00p 1008664
10/08/2023 1,574.00p 1,638.67p 1,572.50p 1,582.50p 1491292
09/08/2023 1,602.00p 1,619.50p 1,599.50p 1,607.00p 715241
08/08/2023 1,594.50p 1,602.00p 1,564.50p 1,582.50p 703785
07/08/2023 1,624.00p 1,626.00p 1,599.00p 1,611.00p 407882
04/08/2023 1,609.50p 1,634.50p 1,597.00p 1,633.50p 340733
03/08/2023 1,595.00p 1,625.00p 1,568.50p 1,625.00p 650034
02/08/2023 1,629.00p 1,633.50p 1,599.50p 1,607.00p 606946
01/08/2023 1,675.00p 1,680.00p 1,643.50p 1,651.50p 871040
31/07/2023 1,648.00p 1,681.50p 1,638.00p 1,677.50p 552294
28/07/2023 1,650.00p 1,650.00p 1,621.00p 1,644.00p 369613
27/07/2023 1,625.00p 1,669.50p 1,625.00p 1,653.50p 949812
26/07/2023 1,644.50p 1,648.00p 1,618.50p 1,638.00p 1331263
25/07/2023 1,581.00p 1,661.50p 1,578.00p 1,657.00p 862049
24/07/2023 1,525.00p 1,554.50p 1,521.50p 1,554.50p 718619
21/07/2023 1,522.00p 1,547.50p 1,507.33p 1,535.50p 515808
20/07/2023 1,483.50p 1,557.50p 1,483.50p 1,526.00p 1052364
19/07/2023 1,462.00p 1,498.00p 1,452.00p 1,486.50p 1537128
18/07/2023 1,502.00p 1,516.00p 1,476.50p 1,507.00p 556161
17/07/2023 1,505.00p 1,517.00p 1,493.00p 1,499.00p 499332
14/07/2023 1,526.50p 1,542.00p 1,523.00p 1,537.00p 442474
13/07/2023 1,524.00p 1,549.00p 1,512.50p 1,547.00p 496518
12/07/2023 1,444.00p 1,515.50p 1,433.00p 1,515.50p 837209
11/07/2023 1,433.00p 1,450.00p 1,423.00p 1,435.50p 821387
10/07/2023 1,400.00p 1,419.50p 1,391.00p 1,416.50p 425306
07/07/2023 1,387.50p 1,422.50p 1,380.00p 1,415.50p 843991
06/07/2023 1,442.50p 1,452.50p 1,382.00p 1,391.50p 835796
05/07/2023 1,486.50p 1,489.50p 1,463.50p 1,470.00p 639163
04/07/2023 1,500.50p 1,508.50p 1,488.50p 1,502.50p 472509
03/07/2023 1,481.50p 1,508.00p 1,474.50p 1,497.00p 630213
30/06/2023 1,457.50p 1,470.00p 1,446.50p 1,461.00p 563445
29/06/2023 1,459.50p 1,460.00p 1,437.00p 1,444.50p 562241
28/06/2023 1,483.50p 1,486.50p 1,454.00p 1,459.50p 818366
27/06/2023 1,489.50p 1,522.50p 1,461.50p 1,483.00p 640995
26/06/2023 1,470.00p 1,483.50p 1,455.50p 1,471.00p 356091
23/06/2023 1,480.00p 1,484.00p 1,449.50p 1,452.50p 419424
22/06/2023 1,463.00p 1,512.00p 1,455.00p 1,493.00p 717986
21/06/2023 1,475.00p 1,486.00p 1,445.50p 1,475.50p 770280
20/06/2023 1,510.50p 1,513.00p 1,475.00p 1,482.50p 856900
19/06/2023 1,534.50p 1,541.00p 1,509.00p 1,516.50p 454907
16/06/2023 1,585.50p 1,597.50p 1,532.00p 1,549.50p 3011641
15/06/2023 1,553.50p 1,585.00p 1,533.50p 1,569.50p 1228720
14/06/2023 1,503.50p 1,605.00p 1,500.50p 1,560.00p 2119843
13/06/2023 1,469.50p 1,512.22p 1,469.50p 1,507.50p 1880190
12/06/2023 1,462.50p 1,463.64p 1,447.50p 1,456.00p 497934
09/06/2023 1,459.50p 1,475.00p 1,455.50p 1,467.50p 522466
08/06/2023 1,446.00p 1,466.50p 1,445.00p 1,461.50p 565398
07/06/2023 1,442.50p 1,470.50p 1,430.50p 1,447.00p 793009
06/06/2023 1,445.00p 1,455.50p 1,428.00p 1,446.00p 686158
05/06/2023 1,448.50p 1,461.50p 1,427.50p 1,441.50p 860998
02/06/2023 1,409.00p 1,488.50p 1,407.50p 1,456.50p 1144015
01/06/2023 1,361.50p 1,383.00p 1,347.50p 1,380.00p 863399
31/05/2023 1,350.50p 1,367.00p 1,337.50p 1,337.50p 3523808
30/05/2023 1,390.00p 1,397.00p 1,361.50p 1,363.00p 701728
26/05/2023 1,377.50p 1,406.00p 1,375.00p 1,389.50p 566608
25/05/2023 1,366.00p 1,374.50p 1,346.50p 1,350.00p 518183
24/05/2023 1,366.50p 1,378.00p 1,345.50p 1,358.00p 947575
23/05/2023 1,419.00p 1,421.00p 1,389.50p 1,389.50p 807132
22/05/2023 1,415.50p 1,427.00p 1,402.50p 1,426.50p 904561
19/05/2023 1,416.00p 1,434.50p 1,413.00p 1,416.50p 480971
18/05/2023 1,433.00p 1,433.00p 1,397.50p 1,410.00p 554024
17/05/2023 1,402.00p 1,427.50p 1,402.00p 1,426.50p 615129
16/05/2023 1,406.00p 1,423.00p 1,394.50p 1,404.00p 943112
15/05/2023 1,406.00p 1,423.50p 1,403.00p 1,419.00p 486844
12/05/2023 1,367.50p 1,410.50p 1,367.50p 1,397.00p 636548
11/05/2023 1,420.50p 1,443.00p 1,380.00p 1,382.00p 1061999
10/05/2023 1,466.50p 1,475.50p 1,434.50p 1,439.50p 725023
09/05/2023 1,469.00p 1,480.00p 1,450.50p 1,462.00p 1004724
05/05/2023 1,429.00p 1,469.50p 1,422.50p 1,469.50p 1017543
04/05/2023 1,443.50p 1,449.50p 1,414.00p 1,419.50p 906240
03/05/2023 1,442.00p 1,456.50p 1,430.50p 1,443.50p 672943
02/05/2023 1,449.00p 1,459.00p 1,435.00p 1,441.50p 977697
28/04/2023 1,456.50p 1,469.50p 1,431.00p 1,460.50p 1617881
27/04/2023 1,496.50p 1,504.00p 1,473.50p 1,488.00p 1064448
26/04/2023 1,487.50p 1,504.50p 1,467.50p 1,500.50p 831889
25/04/2023 1,507.50p 1,507.50p 1,476.00p 1,478.00p 736140
24/04/2023 1,523.00p 1,546.00p 1,505.00p 1,517.00p 761862
21/04/2023 1,560.50p 1,560.50p 1,524.00p 1,530.00p 1178601
20/04/2023 1,560.00p 1,574.00p 1,541.00p 1,574.00p 1156246
19/04/2023 1,600.00p 1,614.50p 1,581.00p 1,614.50p 1037385

*Close Price adjusted for both dividends and splits