Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/04/2013 887.00p 890.00p 875.50p 884.00p 2861242
22/04/2013 905.00p 911.50p 886.00p 892.50p 2237872
19/04/2013 896.50p 919.00p 889.50p 902.50p 3902263
18/04/2013 896.50p 896.50p 859.16p 889.50p 5333006
17/04/2013 949.50p 949.50p 901.50p 906.00p 3345888
16/04/2013 939.00p 957.00p 937.00p 944.00p 2457391
15/04/2013 1,008.00p 1,008.00p 934.50p 937.00p 3617698
12/04/2013 1,017.00p 1,060.00p 1,010.00p 1,013.00p 2760502
11/04/2013 1,037.00p 1,037.00p 1,001.00p 1,015.00p 2136011
10/04/2013 1,034.00p 1,043.00p 1,018.00p 1,032.00p 2683245
09/04/2013 1,007.00p 1,029.00p 990.50p 1,028.00p 2850424
08/04/2013 969.50p 1,002.00p 961.00p 990.50p 3107451
05/04/2013 973.50p 985.00p 950.00p 961.00p 1422866
04/04/2013 949.00p 985.50p 947.00p 969.00p 1835634
03/04/2013 966.50p 971.50p 944.50p 952.50p 1975250
02/04/2013 979.50p 992.50p 950.07p 966.50p 2540850
28/03/2013 1,015.00p 1,015.00p 980.00p 984.00p 3980461
27/03/2013 1,034.00p 1,038.00p 1,019.00p 1,025.00p 1467008
26/03/2013 1,009.00p 1,030.00p 1,004.49p 1,021.00p 1600801
25/03/2013 1,043.00p 1,043.00p 1,002.00p 1,008.00p 1755797
22/03/2013 1,042.00p 1,055.00p 1,032.00p 1,033.00p 1451680
21/03/2013 1,053.00p 1,060.00p 1,037.50p 1,048.00p 1566654
20/03/2013 1,051.00p 1,062.16p 1,041.00p 1,048.00p 1840068
19/03/2013 1,068.00p 1,070.00p 1,045.00p 1,050.00p 2326406
18/03/2013 1,059.00p 1,074.00p 1,047.00p 1,066.00p 1860214
15/03/2013 1,094.00p 1,097.00p 1,077.00p 1,082.00p 3587840
14/03/2013 1,100.00p 1,104.00p 1,078.00p 1,088.00p 2438465
13/03/2013 1,141.00p 1,150.00p 1,086.00p 1,095.00p 3615311
12/03/2013 1,135.00p 1,157.70p 1,126.00p 1,129.00p 4873241
11/03/2013 1,071.00p 1,105.31p 1,067.39p 1,095.00p 2752442
08/03/2013 1,075.00p 1,079.40p 1,064.16p 1,069.00p 1801976
07/03/2013 1,070.00p 1,086.25p 1,066.00p 1,070.00p 2662402
06/03/2013 1,100.00p 1,100.00p 1,063.00p 1,064.00p 1596246
05/03/2013 1,069.00p 1,097.00p 1,064.06p 1,095.00p 2235264
04/03/2013 1,071.00p 1,072.00p 1,050.00p 1,058.00p 2983988
01/03/2013 1,093.00p 1,093.00p 1,062.00p 1,079.00p 2132960
28/02/2013 1,127.00p 1,130.00p 1,089.00p 1,093.00p 2011033
27/02/2013 1,110.00p 1,119.00p 1,085.00p 1,115.00p 1638643
26/02/2013 1,098.00p 1,117.00p 1,095.37p 1,101.00p 2057180
25/02/2013 1,101.00p 1,126.00p 1,100.00p 1,117.00p 2392851
22/02/2013 1,082.00p 1,101.00p 1,067.00p 1,084.00p 3126358
21/02/2013 1,056.00p 1,071.00p 1,039.00p 1,067.00p 3137891
20/02/2013 1,093.00p 1,097.00p 1,064.79p 1,068.00p 2181084
19/02/2013 1,096.00p 1,102.00p 1,087.00p 1,095.00p 2395354
18/02/2013 1,123.00p 1,125.00p 1,082.00p 1,098.00p 1627063
15/02/2013 1,114.00p 1,138.00p 1,112.00p 1,119.00p 2223657
14/02/2013 1,123.00p 1,135.06p 1,111.00p 1,116.00p 1486931
13/02/2013 1,123.00p 1,141.00p 1,121.00p 1,122.00p 1526891
12/02/2013 1,128.00p 1,133.00p 1,114.00p 1,121.00p 1564318
11/02/2013 1,130.00p 1,146.00p 1,127.00p 1,133.00p 931631
08/02/2013 1,152.00p 1,168.00p 1,129.00p 1,132.00p 1917971
07/02/2013 1,125.00p 1,134.00p 1,113.50p 1,124.00p 1938137
06/02/2013 1,117.00p 1,138.23p 1,117.00p 1,131.00p 1848927
05/02/2013 1,126.00p 1,133.00p 1,110.00p 1,113.00p 2068499
04/02/2013 1,155.00p 1,159.00p 1,106.00p 1,127.00p 2150295
01/02/2013 1,143.00p 1,168.00p 1,142.00p 1,159.00p 1527587
31/01/2013 1,118.00p 1,170.00p 1,084.00p 1,142.00p 3346526
30/01/2013 1,260.00p 1,275.00p 1,160.00p 1,169.00p 5954780
29/01/2013 1,253.00p 1,282.00p 1,249.00p 1,275.00p 1499274
28/01/2013 1,261.00p 1,270.00p 1,254.00p 1,259.00p 1096318
25/01/2013 1,269.00p 1,277.50p 1,247.00p 1,257.00p 1449196
24/01/2013 1,265.00p 1,281.00p 1,264.00p 1,275.00p 922081
23/01/2013 1,265.00p 1,274.00p 1,265.00p 1,269.00p 1269313
22/01/2013 1,263.00p 1,269.00p 1,249.00p 1,264.00p 1300062
21/01/2013 1,277.00p 1,281.00p 1,259.00p 1,264.00p 1598527
18/01/2013 1,294.00p 1,306.00p 1,266.00p 1,270.00p 1229774
17/01/2013 1,279.00p 1,299.00p 1,269.00p 1,281.00p 1439437
16/01/2013 1,299.00p 1,307.00p 1,273.00p 1,289.00p 1318017
15/01/2013 1,289.00p 1,314.00p 1,285.00p 1,297.00p 773284
14/01/2013 1,303.00p 1,320.00p 1,294.00p 1,297.00p 907760
11/01/2013 1,322.00p 1,328.00p 1,291.00p 1,303.00p 1538380
10/01/2013 1,309.00p 1,334.00p 1,309.00p 1,322.00p 2160459
09/01/2013 1,288.00p 1,311.00p 1,271.00p 1,311.00p 2641595
08/01/2013 1,317.00p 1,319.00p 1,285.00p 1,288.00p 1974466
07/01/2013 1,338.00p 1,342.00p 1,320.00p 1,322.00p 935983
04/01/2013 1,363.00p 1,366.92p 1,338.00p 1,343.00p 1442084
03/01/2013 1,379.00p 1,385.00p 1,359.00p 1,370.00p 845158
02/01/2013 1,368.00p 1,392.00p 1,359.00p 1,381.00p 1583007
31/12/2012 1,331.00p 1,335.00p 1,319.00p 1,324.00p 224145
28/12/2012 1,354.00p 1,368.00p 1,340.00p 1,340.00p 660378
27/12/2012 1,332.00p 1,367.00p 1,332.00p 1,351.00p 940851
24/12/2012 1,348.00p 1,366.00p 1,333.00p 1,335.00p 370930
21/12/2012 1,339.00p 1,360.00p 1,324.00p 1,350.00p 1971455
20/12/2012 1,357.00p 1,373.28p 1,344.62p 1,349.00p 1145941
19/12/2012 1,373.00p 1,380.50p 1,359.00p 1,366.00p 1048291
18/12/2012 1,364.00p 1,382.00p 1,362.00p 1,372.00p 1408643
17/12/2012 1,354.00p 1,362.00p 1,346.00p 1,359.00p 1151791
14/12/2012 1,347.00p 1,361.00p 1,336.00p 1,355.00p 1239631
13/12/2012 1,358.00p 1,364.00p 1,334.00p 1,344.00p 1019293
12/12/2012 1,355.00p 1,360.00p 1,345.00p 1,353.00p 856897
11/12/2012 1,349.00p 1,361.00p 1,344.00p 1,352.00p 1539753
10/12/2012 1,341.00p 1,362.00p 1,336.00p 1,358.00p 1445036
07/12/2012 1,337.00p 1,348.00p 1,316.00p 1,347.00p 2045848
06/12/2012 1,299.00p 1,344.00p 1,297.00p 1,337.00p 2360149
05/12/2012 1,292.00p 1,312.00p 1,288.00p 1,296.00p 1160764
04/12/2012 1,279.00p 1,291.00p 1,269.00p 1,279.00p 778459
03/12/2012 1,289.00p 1,305.00p 1,282.00p 1,287.00p 1263505
30/11/2012 1,294.00p 1,302.00p 1,284.00p 1,288.00p 1791535
29/11/2012 1,249.00p 1,297.00p 1,246.00p 1,292.00p 1657637
28/11/2012 1,233.00p 1,243.00p 1,225.00p 1,239.00p 876522
27/11/2012 1,256.00p 1,264.00p 1,236.00p 1,238.00p 950713
26/11/2012 1,256.00p 1,265.00p 1,235.00p 1,246.00p 838474
23/11/2012 1,246.00p 1,265.00p 1,238.00p 1,261.00p 655456
22/11/2012 1,249.00p 1,257.00p 1,246.00p 1,247.00p 485468
21/11/2012 1,245.00p 1,261.00p 1,240.00p 1,245.00p 926598
20/11/2012 1,223.00p 1,256.00p 1,220.30p 1,254.00p 1717596
19/11/2012 1,210.00p 1,228.00p 1,199.00p 1,226.00p 2661145
16/11/2012 1,233.00p 1,241.00p 1,197.00p 1,199.00p 3090584
15/11/2012 1,231.00p 1,247.00p 1,210.00p 1,229.00p 1857177
14/11/2012 1,249.00p 1,251.70p 1,236.00p 1,243.00p 1670019
13/11/2012 1,247.00p 1,251.63p 1,224.00p 1,249.00p 1644371
12/11/2012 1,258.00p 1,264.00p 1,241.00p 1,257.00p 830070
09/11/2012 1,267.00p 1,269.00p 1,240.00p 1,257.00p 1246362
08/11/2012 1,287.00p 1,291.00p 1,260.00p 1,265.00p 1315190
07/11/2012 1,315.00p 1,315.09p 1,268.00p 1,273.00p 1372437
06/11/2012 1,302.00p 1,319.00p 1,298.00p 1,303.00p 1378978
05/11/2012 1,298.00p 1,313.00p 1,286.00p 1,299.00p 1120518
02/11/2012 1,299.00p 1,327.00p 1,296.00p 1,315.00p 2056570
01/11/2012 1,256.00p 1,310.00p 1,255.00p 1,302.00p 1952035
31/10/2012 1,266.00p 1,288.00p 1,257.00p 1,257.00p 1686534
30/10/2012 1,250.00p 1,272.00p 1,250.00p 1,266.00p 1418304
29/10/2012 1,264.00p 1,266.00p 1,241.00p 1,249.00p 1553844
26/10/2012 1,261.00p 1,281.00p 1,253.00p 1,269.00p 1696460
25/10/2012 1,284.00p 1,305.00p 1,266.00p 1,268.00p 1384953
24/10/2012 1,273.00p 1,300.00p 1,257.00p 1,280.00p 1898194
23/10/2012 1,313.00p 1,317.00p 1,263.00p 1,265.00p 2091005
22/10/2012 1,300.00p 1,335.00p 1,294.00p 1,309.00p 1189629
19/10/2012 1,319.00p 1,327.00p 1,301.00p 1,303.00p 1304624
18/10/2012 1,312.00p 1,335.00p 1,311.00p 1,327.00p 1868888
17/10/2012 1,275.00p 1,319.00p 1,272.00p 1,305.00p 2166195
16/10/2012 1,267.00p 1,289.00p 1,267.00p 1,279.00p 1990198
15/10/2012 1,256.00p 1,276.13p 1,255.00p 1,257.00p 1787427
12/10/2012 1,281.00p 1,300.00p 1,267.00p 1,267.00p 2270893
11/10/2012 1,287.00p 1,325.00p 1,269.00p 1,314.00p 2182247
10/10/2012 1,305.00p 1,326.00p 1,287.00p 1,291.00p 1828771
09/10/2012 1,321.00p 1,337.00p 1,308.00p 1,315.00p 1827833
08/10/2012 1,310.00p 1,321.00p 1,295.00p 1,315.00p 1713852
05/10/2012 1,296.00p 1,326.10p 1,296.00p 1,322.00p 1917532
04/10/2012 1,298.00p 1,305.00p 1,269.00p 1,291.00p 1269198
03/10/2012 1,285.00p 1,304.00p 1,277.00p 1,294.00p 1499332
02/10/2012 1,277.00p 1,311.00p 1,273.00p 1,291.00p 2181900
01/10/2012 1,255.00p 1,293.00p 1,252.00p 1,287.00p 1539322
28/09/2012 1,259.00p 1,282.00p 1,258.00p 1,262.00p 1847271
27/09/2012 1,249.00p 1,261.00p 1,233.00p 1,246.00p 1586181
26/09/2012 1,234.00p 1,239.48p 1,223.00p 1,233.00p 1916449
25/09/2012 1,258.00p 1,271.00p 1,245.00p 1,252.00p 1436099
24/09/2012 1,263.00p 1,272.00p 1,236.00p 1,260.00p 1209978
21/09/2012 1,277.00p 1,289.00p 1,261.00p 1,276.00p 1870017
20/09/2012 1,270.00p 1,270.00p 1,245.00p 1,265.00p 1884572
19/09/2012 1,298.00p 1,308.00p 1,281.00p 1,288.00p 1381845
18/09/2012 1,296.00p 1,298.00p 1,262.00p 1,289.00p 2037198
17/09/2012 1,322.00p 1,341.00p 1,303.00p 1,308.00p 1815948
14/09/2012 1,291.00p 1,358.14p 1,231.00p 1,334.00p 5360293
13/09/2012 1,247.00p 1,248.00p 1,226.00p 1,237.00p 2068039
12/09/2012 1,231.00p 1,270.00p 1,211.00p 1,241.00p 4819703
11/09/2012 1,239.00p 1,239.00p 1,207.00p 1,226.00p 1723038
10/09/2012 1,224.00p 1,273.00p 1,220.37p 1,249.00p 2601577
07/09/2012 1,173.00p 1,237.00p 1,164.00p 1,226.00p 3343625
06/09/2012 1,108.00p 1,167.00p 1,108.00p 1,157.00p 4006160
05/09/2012 1,096.00p 1,105.00p 1,076.00p 1,096.00p 1614358
04/09/2012 1,128.00p 1,129.00p 1,094.00p 1,097.00p 1878791
03/09/2012 1,109.00p 1,139.00p 1,109.00p 1,128.00p 1229648
31/08/2012 1,093.00p 1,126.00p 1,092.00p 1,107.00p 2188220
30/08/2012 1,126.00p 1,126.00p 1,088.00p 1,094.00p 1713500
29/08/2012 1,129.00p 1,132.00p 1,113.00p 1,123.00p 1805208
28/08/2012 1,136.00p 1,136.00p 1,104.00p 1,132.00p 1467487
24/08/2012 1,147.00p 1,147.00p 1,115.00p 1,135.00p 1524406
23/08/2012 1,134.00p 1,167.00p 1,131.08p 1,152.00p 2207591
22/08/2012 1,143.00p 1,146.00p 1,113.00p 1,120.00p 1282069
21/08/2012 1,115.00p 1,149.00p 1,112.00p 1,141.00p 1566028
20/08/2012 1,107.00p 1,108.00p 1,096.00p 1,105.00p 1159199
17/08/2012 1,105.00p 1,106.00p 1,079.00p 1,105.00p 1073539
16/08/2012 1,098.00p 1,112.00p 1,085.00p 1,096.00p 1509551
15/08/2012 1,108.00p 1,111.00p 1,086.00p 1,092.00p 1137738
14/08/2012 1,125.00p 1,130.00p 1,109.00p 1,113.00p 962089
13/08/2012 1,134.00p 1,135.00p 1,109.00p 1,117.00p 1021203
10/08/2012 1,127.00p 1,142.00p 1,108.00p 1,133.00p 779409
09/08/2012 1,130.00p 1,145.00p 1,123.96p 1,129.00p 1577590
08/08/2012 1,118.00p 1,131.00p 1,108.00p 1,126.00p 1385126
07/08/2012 1,108.00p 1,123.00p 1,108.00p 1,120.00p 1812973
06/08/2012 1,090.00p 1,115.00p 1,084.00p 1,107.00p 1168446
03/08/2012 1,049.00p 1,099.00p 1,045.00p 1,089.00p 2336756
02/08/2012 1,099.00p 1,104.00p 1,041.00p 1,041.00p 3174142
01/08/2012 1,083.00p 1,107.00p 1,082.00p 1,098.00p 1390878
31/07/2012 1,089.00p 1,093.00p 1,072.00p 1,072.00p 1382536
30/07/2012 1,076.00p 1,096.00p 1,064.00p 1,087.00p 979081
27/07/2012 1,071.00p 1,075.00p 1,042.00p 1,070.00p 1246033
26/07/2012 1,063.00p 1,071.00p 1,033.00p 1,061.00p 1423584
25/07/2012 1,039.00p 1,065.00p 1,035.00p 1,057.00p 1568788
24/07/2012 1,030.00p 1,051.00p 1,017.00p 1,045.00p 1950901
23/07/2012 1,048.00p 1,063.00p 1,007.00p 1,027.00p 2053771
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

*Close Price adjusted for both dividends and splits