Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2024 2,185.00p 2,284.00p 2,176.00p 2,205.00p 1441939
29/05/2024 2,306.00p 2,326.00p 2,248.00p 2,270.00p 1416721
28/05/2024 2,291.00p 2,332.00p 2,232.00p 2,311.00p 878616
24/05/2024 2,236.00p 2,258.00p 2,231.00p 2,246.00p 978649
23/05/2024 2,252.00p 2,270.00p 2,207.00p 2,259.00p 855453
22/05/2024 2,375.00p 2,425.00p 2,243.00p 2,256.00p 2236432
21/05/2024 2,367.00p 2,421.00p 2,353.00p 2,410.00p 659889
20/05/2024 2,382.00p 2,421.00p 2,366.00p 2,393.00p 1117672
17/05/2024 2,287.00p 2,377.00p 2,264.00p 2,365.00p 1293830
16/05/2024 2,291.00p 2,315.00p 2,275.00p 2,284.00p 809283
15/05/2024 2,296.00p 2,315.00p 2,256.00p 2,289.00p 842939
14/05/2024 2,258.00p 2,282.00p 2,245.00p 2,280.00p 1032123
13/05/2024 2,255.00p 2,271.00p 2,244.00p 2,258.00p 737541
10/05/2024 2,256.00p 2,287.00p 2,240.00p 2,255.00p 801019
09/05/2024 2,198.00p 2,241.00p 2,183.00p 2,230.00p 622244
08/05/2024 2,195.00p 2,202.00p 2,132.00p 2,198.00p 1560674
07/05/2024 2,236.00p 2,244.00p 2,192.57p 2,198.00p 858292
03/05/2024 2,140.00p 2,195.00p 2,118.00p 2,192.00p 843235
02/05/2024 2,180.00p 2,196.00p 2,086.00p 2,132.00p 1618667
01/05/2024 2,207.00p 2,226.00p 2,166.00p 2,168.00p 625137
30/04/2024 2,264.00p 2,286.00p 2,206.00p 2,210.00p 2559523
29/04/2024 2,275.00p 2,283.20p 2,249.26p 2,282.00p 896452
26/04/2024 2,249.00p 2,268.00p 2,218.00p 2,255.00p 1481287
25/04/2024 2,264.00p 2,270.00p 2,205.00p 2,227.00p 1143088
24/04/2024 2,203.00p 2,213.00p 2,154.00p 2,166.00p 1069749
23/04/2024 2,198.00p 2,198.00p 2,118.00p 2,155.00p 1976498
22/04/2024 2,258.00p 2,290.00p 2,200.00p 2,201.00p 1717019
19/04/2024 2,247.00p 2,259.00p 2,222.00p 2,250.00p 1135145
18/04/2024 2,273.00p 2,287.00p 2,249.00p 2,264.00p 1821586
17/04/2024 2,191.00p 2,276.22p 2,186.00p 2,269.00p 962494
16/04/2024 2,236.00p 2,238.00p 2,173.00p 2,208.00p 1745069
15/04/2024 2,269.00p 2,306.00p 2,261.00p 2,275.00p 846315
12/04/2024 2,249.00p 2,336.00p 2,249.00p 2,266.00p 1196682
11/04/2024 2,256.00p 2,261.00p 2,188.00p 2,218.00p 1732689
10/04/2024 2,287.00p 2,307.00p 2,178.00p 2,243.00p 1591592
09/04/2024 2,224.00p 2,272.00p 2,220.00p 2,269.00p 1304259
08/04/2024 2,192.00p 2,236.00p 2,182.00p 2,215.00p 1013128
05/04/2024 2,152.00p 2,194.00p 2,141.00p 2,194.00p 1030336
04/04/2024 2,125.00p 2,198.00p 2,123.00p 2,198.00p 2170326
03/04/2024 2,072.00p 2,108.00p 2,048.00p 2,100.00p 1338181
02/04/2024 2,075.00p 2,093.00p 2,058.00p 2,066.00p 1314366
28/03/2024 2,007.00p 2,045.00p 1,995.00p 2,039.00p 763970
27/03/2024 1,975.00p 1,995.50p 1,963.00p 1,985.00p 872241
26/03/2024 1,963.00p 1,996.50p 1,950.50p 1,976.50p 807260
25/03/2024 2,008.00p 2,013.00p 1,959.50p 1,978.00p 1759222
22/03/2024 1,980.00p 2,019.00p 1,978.50p 2,007.00p 1833596
21/03/2024 1,980.00p 2,008.00p 1,960.00p 1,993.50p 1413118
20/03/2024 1,927.00p 1,927.00p 1,917.00p 1,926.00p 614767
19/03/2024 1,927.00p 1,954.00p 1,893.00p 1,917.00p 1058825
18/03/2024 1,948.00p 1,957.00p 1,909.00p 1,931.50p 806934
15/03/2024 1,945.00p 1,963.50p 1,913.00p 1,948.00p 2163310
14/03/2024 1,917.00p 1,918.00p 1,883.50p 1,910.00p 970708
13/03/2024 1,826.00p 1,931.50p 1,822.50p 1,914.00p 2140903
12/03/2024 1,840.00p 1,853.00p 1,801.50p 1,818.00p 839802
11/03/2024 1,744.50p 1,825.00p 1,724.00p 1,825.00p 697545
08/03/2024 1,802.50p 1,810.50p 1,759.50p 1,769.50p 731368
07/03/2024 1,734.50p 1,814.00p 1,734.50p 1,797.50p 1602824
06/03/2024 1,724.00p 1,788.50p 1,710.00p 1,741.50p 1213129
05/03/2024 1,810.50p 1,844.50p 1,761.00p 1,777.50p 1402193
04/03/2024 1,822.50p 1,841.00p 1,811.00p 1,838.00p 811916
01/03/2024 1,828.50p 1,843.50p 1,752.00p 1,817.00p 1016780
29/02/2024 1,791.00p 1,820.00p 1,775.50p 1,817.50p 2923809
28/02/2024 1,792.50p 1,798.50p 1,765.50p 1,773.50p 917108
27/02/2024 1,788.50p 1,816.50p 1,782.50p 1,798.50p 553036
26/02/2024 1,791.00p 1,816.00p 1,770.00p 1,773.50p 633809
23/02/2024 1,789.00p 1,804.50p 1,773.00p 1,796.50p 547881
22/02/2024 1,781.00p 1,793.71p 1,766.50p 1,787.50p 1115970
21/02/2024 1,795.00p 1,800.00p 1,745.00p 1,765.50p 720014
20/02/2024 1,770.00p 1,843.50p 1,714.50p 1,776.00p 1427622
19/02/2024 1,774.00p 1,777.50p 1,751.00p 1,765.00p 506070
16/02/2024 1,718.00p 1,796.00p 1,715.00p 1,785.00p 1458852
15/02/2024 1,682.50p 1,693.50p 1,670.00p 1,689.50p 582738
14/02/2024 1,647.50p 1,676.50p 1,640.00p 1,676.50p 647453
13/02/2024 1,702.00p 1,703.50p 1,647.50p 1,661.50p 571788
12/02/2024 1,648.50p 1,680.50p 1,641.00p 1,679.00p 1948888
09/02/2024 1,650.00p 1,653.50p 1,628.00p 1,642.00p 1682355
08/02/2024 1,703.00p 1,720.50p 1,636.00p 1,650.00p 1382695
07/02/2024 1,757.50p 1,767.00p 1,691.50p 1,697.50p 1321113
06/02/2024 1,747.00p 1,776.00p 1,730.00p 1,764.50p 838481
05/02/2024 1,731.50p 1,749.50p 1,710.50p 1,720.50p 600672
02/02/2024 1,744.50p 1,755.50p 1,718.50p 1,734.00p 988754
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

*Close Price adjusted for both dividends and splits