Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/02/2011 1,535.00p 1,539.00p 1,484.00p 1,491.00p 2892553
03/02/2011 1,512.00p 1,541.00p 1,503.00p 1,524.00p 1643358
02/02/2011 1,488.00p 1,526.00p 1,476.00p 1,509.00p 2592370
01/02/2011 1,430.00p 1,486.00p 1,426.00p 1,472.00p 2437949
31/01/2011 1,393.00p 1,417.00p 1,370.00p 1,406.00p 2602484
28/01/2011 1,428.00p 1,428.00p 1,393.00p 1,398.00p 2620736
27/01/2011 1,444.00p 1,475.00p 1,430.00p 1,440.00p 1718512
26/01/2011 1,393.00p 1,446.00p 1,393.00p 1,436.00p 2117209
25/01/2011 1,411.00p 1,440.00p 1,374.00p 1,390.00p 2466420
24/01/2011 1,420.00p 1,428.00p 1,388.00p 1,408.00p 2509372
21/01/2011 1,424.00p 1,446.00p 1,407.00p 1,411.00p 3542713
20/01/2011 1,470.00p 1,475.00p 1,419.00p 1,419.00p 2772580
19/01/2011 1,543.00p 1,559.00p 1,476.00p 1,476.00p 1490812
18/01/2011 1,489.00p 1,534.00p 1,489.00p 1,531.00p 1843998
17/01/2011 1,496.00p 1,500.00p 1,477.00p 1,489.00p 994607
14/01/2011 1,530.00p 1,537.53p 1,490.00p 1,502.00p 1946658
13/01/2011 1,573.00p 1,588.00p 1,534.00p 1,539.00p 1491634
12/01/2011 1,536.00p 1,582.00p 1,536.00p 1,571.00p 1759048
11/01/2011 1,505.00p 1,539.00p 1,488.00p 1,532.00p 2213866
10/01/2011 1,507.00p 1,513.00p 1,481.00p 1,505.00p 2482008
07/01/2011 1,536.00p 1,539.00p 1,500.00p 1,511.00p 2770851
06/01/2011 1,567.00p 1,587.00p 1,530.00p 1,537.00p 1861424
05/01/2011 1,606.00p 1,619.00p 1,566.00p 1,586.00p 1811377
04/01/2011 1,665.00p 1,675.00p 1,616.00p 1,622.00p 2138885
31/12/2010 1,645.00p 1,646.00p 1,612.00p 1,612.00p 450836
30/12/2010 1,633.00p 1,644.00p 1,615.00p 1,624.00p 679470
29/12/2010 1,617.00p 1,634.00p 1,608.37p 1,634.00p 757978
24/12/2010 1,605.00p 1,605.00p 1,587.00p 1,605.00p 84735
23/12/2010 1,615.00p 1,615.00p 1,591.00p 1,606.00p 720380
22/12/2010 1,608.00p 1,614.00p 1,582.00p 1,605.00p 1508191
21/12/2010 1,566.00p 1,600.00p 1,560.00p 1,594.00p 1454864
20/12/2010 1,530.00p 1,557.00p 1,527.00p 1,547.00p 874324
17/12/2010 1,546.00p 1,556.00p 1,524.00p 1,530.00p 2310016
16/12/2010 1,555.00p 1,563.00p 1,521.00p 1,528.00p 2102056
15/12/2010 1,540.00p 1,562.00p 1,522.00p 1,560.00p 1323115
14/12/2010 1,562.00p 1,562.00p 1,536.00p 1,553.00p 1195311
13/12/2010 1,515.00p 1,551.00p 1,506.00p 1,543.00p 1854738
10/12/2010 1,520.00p 1,520.00p 1,482.00p 1,497.00p 3013237
09/12/2010 1,535.00p 1,555.00p 1,497.00p 1,510.00p 1845808
08/12/2010 1,508.00p 1,556.00p 1,503.00p 1,510.00p 4052003
07/12/2010 1,470.00p 1,553.00p 1,465.50p 1,528.00p 4585406
06/12/2010 1,447.00p 1,465.00p 1,441.00p 1,457.00p 2230168
03/12/2010 1,412.00p 1,443.00p 1,405.00p 1,436.00p 1927873
02/12/2010 1,388.00p 1,413.00p 1,364.00p 1,413.00p 3368493

*Close Price adjusted for both dividends and splits