Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/05/2020 823.20p 857.80p 823.20p 855.40p 1877899
15/05/2020 796.80p 813.80p 788.40p 807.00p 2004626
14/05/2020 784.00p 785.20p 762.80p 783.60p 1564517
13/05/2020 790.00p 805.20p 778.60p 796.60p 1550607
12/05/2020 795.40p 805.00p 786.40p 802.00p 1652603
11/05/2020 815.80p 815.80p 777.20p 797.20p 1687668
08/05/2020 800.00p 821.40p 799.40p 805.80p 1310503
07/05/2020 800.00p 821.40p 799.40p 805.80p 1298991
06/05/2020 782.40p 805.60p 775.60p 794.80p 1675134
05/05/2020 783.00p 792.40p 771.20p 784.40p 1422853
04/05/2020 781.60p 781.60p 753.60p 767.80p 1550328
01/05/2020 797.00p 797.00p 774.20p 779.60p 1007656
30/04/2020 834.20p 841.40p 811.40p 813.00p 2058848
29/04/2020 778.40p 847.00p 774.20p 842.00p 2638881
28/04/2020 759.00p 776.40p 751.60p 774.40p 1284388
27/04/2020 783.00p 788.80p 757.00p 765.00p 1300242
24/04/2020 765.40p 781.20p 755.80p 770.80p 1698515
23/04/2020 756.00p 779.00p 756.00p 779.00p 1259148
22/04/2020 736.20p 777.00p 727.40p 777.00p 2044295
21/04/2020 775.00p 781.80p 730.80p 730.80p 2133139
20/04/2020 783.60p 799.40p 772.20p 796.00p 1073871
17/04/2020 800.00p 810.60p 775.80p 782.60p 1837960
16/04/2020 747.00p 770.40p 742.80p 769.40p 1853011
15/04/2020 779.40p 800.20p 733.40p 741.00p 2003806
14/04/2020 778.20p 811.40p 771.00p 796.60p 2039418
09/04/2020 790.00p 799.40p 752.00p 762.20p 1500900
08/04/2020 755.60p 775.30p 751.20p 771.40p 1957778
07/04/2020 785.80p 801.00p 766.80p 776.60p 2356410
06/04/2020 762.40p 787.00p 745.60p 765.40p 1570745
03/04/2020 754.20p 770.40p 739.60p 757.20p 2045987
02/04/2020 750.20p 773.40p 739.40p 758.60p 2548449
01/04/2020 754.00p 777.40p 733.20p 743.80p 3118839
31/03/2020 736.00p 780.80p 730.60p 773.00p 3271502
30/03/2020 744.80p 745.86p 708.00p 731.80p 2829809
27/03/2020 741.80p 762.60p 719.60p 742.00p 2797905
26/03/2020 706.80p 765.20p 699.80p 765.20p 3377227
25/03/2020 732.40p 772.40p 705.00p 740.20p 2732654
24/03/2020 652.20p 714.80p 645.80p 714.80p 2748635
23/03/2020 602.40p 645.59p 590.00p 618.60p 3579038
20/03/2020 689.80p 705.80p 636.40p 653.40p 3743634
19/03/2020 648.60p 679.40p 623.00p 660.00p 4050943
18/03/2020 660.00p 735.80p 649.60p 667.80p 3484030
17/03/2020 640.00p 727.40p 623.20p 720.20p 3201999
16/03/2020 594.60p 632.20p 575.00p 620.60p 3489982
13/03/2020 660.60p 679.60p 622.00p 647.60p 4599771
12/03/2020 649.40p 658.80p 603.60p 612.00p 3144015
11/03/2020 726.60p 741.40p 683.20p 692.40p 3876779
10/03/2020 708.20p 747.80p 696.40p 715.40p 3665813
09/03/2020 685.40p 699.20p 656.60p 688.80p 3903640
06/03/2020 759.80p 763.20p 732.60p 741.80p 2553126
05/03/2020 784.40p 792.60p 755.40p 777.40p 2907382
04/03/2020 781.40p 805.00p 777.00p 790.60p 1286132
03/03/2020 791.00p 811.80p 776.60p 778.60p 3202052
02/03/2020 784.20p 803.20p 751.20p 775.60p 3303950
28/02/2020 744.20p 774.00p 738.53p 752.00p 4701833
27/02/2020 791.40p 807.00p 764.60p 786.00p 2398739
26/02/2020 788.60p 812.60p 772.40p 810.00p 1918972
25/02/2020 822.00p 822.00p 792.60p 797.20p 2243914
24/02/2020 833.80p 834.60p 796.40p 816.20p 2599235
21/02/2020 845.80p 870.60p 839.40p 860.20p 1421584
20/02/2020 859.80p 876.60p 856.20p 856.20p 909952
19/02/2020 860.00p 866.00p 850.60p 854.80p 1115324
18/02/2020 862.40p 868.00p 848.60p 848.60p 1298240
17/02/2020 876.00p 882.20p 872.40p 877.20p 590591
14/02/2020 859.80p 874.20p 854.00p 868.00p 1207843
13/02/2020 864.60p 874.20p 856.60p 864.00p 1424432
12/02/2020 843.80p 889.20p 840.60p 880.00p 1870215
11/02/2020 843.80p 855.40p 834.00p 845.60p 1204039
10/02/2020 836.80p 858.80p 835.00p 837.60p 942827
07/02/2020 871.00p 871.80p 839.40p 849.00p 1498365
06/02/2020 900.00p 905.20p 874.80p 880.80p 1386856
05/02/2020 889.00p 899.20p 865.80p 881.80p 2240807
04/02/2020 849.00p 870.20p 848.15p 858.00p 1242441
03/02/2020 819.80p 844.80p 814.00p 834.80p 1262541
31/01/2020 857.20p 857.20p 814.20p 822.20p 2231510
30/01/2020 843.80p 866.60p 838.00p 855.00p 1450599
29/01/2020 860.00p 874.80p 852.00p 861.20p 2989401
28/01/2020 842.00p 859.20p 820.00p 859.20p 2416959
27/01/2020 851.40p 854.40p 831.00p 837.40p 1647703
24/01/2020 874.60p 884.80p 869.40p 875.60p 1805630
23/01/2020 894.00p 894.00p 858.60p 863.20p 1797126
22/01/2020 940.60p 947.80p 904.60p 907.00p 2292238
21/01/2020 962.20p 962.20p 941.00p 950.00p 1400080
20/01/2020 985.40p 987.00p 971.00p 976.20p 643345
17/01/2020 980.80p 992.20p 978.00p 984.00p 2121792
16/01/2020 965.00p 982.20p 962.80p 973.20p 1671172
15/01/2020 976.60p 979.20p 960.40p 969.80p 1341263
14/01/2020 970.80p 993.80p 968.92p 977.00p 2253641
13/01/2020 942.00p 970.80p 942.00p 970.80p 1711183
10/01/2020 940.00p 952.40p 931.60p 945.20p 1161762
09/01/2020 933.20p 939.60p 928.00p 934.60p 1950546
08/01/2020 923.80p 932.00p 917.60p 931.00p 1511852
07/01/2020 911.40p 925.80p 907.20p 922.00p 1157662
06/01/2020 916.00p 918.20p 900.00p 908.80p 963495
03/01/2020 936.00p 938.00p 914.40p 922.80p 1283952
02/01/2020 925.00p 947.20p 925.00p 945.00p 2062780
31/12/2019 928.40p 938.60p 916.80p 916.80p 306161
30/12/2019 942.20p 942.20p 926.20p 928.40p 677996
27/12/2019 935.00p 946.20p 934.80p 938.20p 875228
24/12/2019 921.60p 934.12p 919.20p 930.00p 502573
23/12/2019 917.80p 921.00p 906.40p 918.40p 1340023
20/12/2019 928.00p 937.40p 918.00p 918.00p 3526797
19/12/2019 928.60p 945.20p 926.00p 928.00p 1794661
18/12/2019 943.60p 953.80p 938.00p 938.00p 1507360
17/12/2019 938.80p 954.60p 929.80p 947.40p 1960275
16/12/2019 941.40p 954.40p 933.80p 933.80p 1584567
13/12/2019 932.40p 960.00p 927.40p 929.00p 2397202
12/12/2019 924.80p 934.40p 900.60p 927.80p 3333869
11/12/2019 902.20p 918.60p 900.80p 913.80p 2069477
10/12/2019 902.60p 910.60p 889.60p 902.80p 1334285
09/12/2019 908.20p 908.20p 896.40p 904.80p 1127389
06/12/2019 877.40p 904.40p 873.80p 898.60p 1490714
05/12/2019 871.80p 876.40p 859.80p 868.00p 1555938
04/12/2019 840.60p 872.60p 840.60p 866.60p 2046672
03/12/2019 864.00p 865.60p 841.00p 845.20p 1427801
02/12/2019 870.00p 880.80p 866.40p 869.60p 1002786
29/11/2019 882.20p 884.80p 868.00p 868.00p 1008564
28/11/2019 898.40p 898.40p 886.00p 886.00p 601042
27/11/2019 917.80p 919.00p 900.40p 905.20p 994015
26/11/2019 891.80p 911.00p 888.20p 906.40p 2107682
25/11/2019 904.40p 908.80p 889.00p 891.00p 974722
22/11/2019 877.00p 898.94p 871.74p 889.20p 1680657
21/11/2019 876.00p 879.80p 865.80p 871.00p 1126834
20/11/2019 882.80p 893.60p 874.20p 890.00p 1227386
19/11/2019 885.20p 908.00p 884.00p 895.80p 1702807
18/11/2019 884.60p 891.80p 870.40p 879.80p 1073444
15/11/2019 875.80p 884.20p 860.40p 882.60p 1700426
14/11/2019 880.00p 890.35p 861.60p 861.60p 1513055
13/11/2019 894.80p 897.00p 881.00p 886.60p 1009785
12/11/2019 907.00p 914.60p 893.60p 903.40p 1166484
11/11/2019 918.40p 921.76p 895.60p 904.60p 1182229
08/11/2019 935.60p 937.80p 923.60p 932.80p 1539021
07/11/2019 940.00p 951.40p 934.80p 943.20p 1389860
06/11/2019 921.20p 933.00p 919.20p 933.00p 1655342
05/11/2019 910.60p 937.80p 899.00p 929.00p 1529009
04/11/2019 898.40p 915.60p 881.80p 898.80p 2172661
01/11/2019 874.20p 900.80p 869.00p 890.20p 1244598
31/10/2019 885.00p 885.00p 851.40p 867.20p 1479051
30/10/2019 906.00p 913.60p 881.20p 881.80p 1520477
29/10/2019 907.00p 920.60p 900.00p 913.80p 1621182
28/10/2019 873.00p 909.00p 869.14p 905.00p 1884441
25/10/2019 856.00p 871.20p 852.80p 870.60p 1608202
24/10/2019 870.80p 887.20p 856.00p 859.80p 1804765
23/10/2019 856.00p 878.80p 851.40p 865.20p 1789712
22/10/2019 879.80p 889.60p 855.20p 857.60p 1433271
21/10/2019 867.40p 898.20p 865.40p 875.00p 1609125
18/10/2019 860.80p 877.20p 848.20p 867.40p 1597568
17/10/2019 864.20p 874.40p 850.60p 865.40p 1742061
16/10/2019 865.80p 876.20p 855.00p 870.40p 1593257
15/10/2019 875.80p 884.40p 866.00p 873.00p 1395230
14/10/2019 879.60p 879.60p 857.80p 866.80p 989358
11/10/2019 860.80p 883.40p 859.60p 875.80p 1599039
10/10/2019 839.00p 872.40p 838.40p 864.00p 2239043
09/10/2019 843.80p 844.20p 823.60p 827.00p 1628191
08/10/2019 846.60p 851.80p 832.20p 842.40p 1827705
07/10/2019 838.00p 845.00p 824.80p 845.00p 2050053
04/10/2019 822.00p 837.60p 819.40p 829.40p 1522180
03/10/2019 833.00p 842.60p 812.00p 824.40p 1607695
02/10/2019 883.80p 883.80p 835.00p 838.20p 2180021
01/10/2019 899.60p 901.20p 881.20p 885.40p 1810496
30/09/2019 899.40p 909.60p 896.40p 899.00p 1318769
27/09/2019 893.20p 903.80p 891.80p 903.80p 1305364
26/09/2019 881.40p 899.40p 878.45p 887.80p 1994673
25/09/2019 860.20p 881.20p 851.20p 881.20p 2061605
24/09/2019 884.00p 889.40p 865.40p 865.40p 2181614
23/09/2019 904.00p 905.60p 879.40p 884.20p 1735180
20/09/2019 917.00p 921.80p 906.00p 907.40p 3131979
19/09/2019 928.40p 935.60p 920.00p 923.20p 2125986
18/09/2019 947.00p 962.00p 932.40p 933.40p 1852384
17/09/2019 939.80p 950.43p 935.00p 947.00p 2711028
16/09/2019 935.00p 955.60p 930.60p 949.00p 2724587
13/09/2019 908.20p 953.60p 906.20p 948.80p 2358130
12/09/2019 896.00p 914.60p 894.40p 903.00p 2438900
11/09/2019 911.80p 925.20p 890.20p 893.20p 3367422
10/09/2019 897.60p 919.60p 890.60p 919.60p 1988454
09/09/2019 894.20p 899.80p 879.20p 896.40p 1165431
06/09/2019 886.60p 896.40p 878.80p 893.00p 1909563
05/09/2019 857.80p 891.60p 857.80p 888.00p 2382880
04/09/2019 829.80p 860.80p 828.80p 860.80p 2077461
03/09/2019 854.60p 858.60p 822.80p 833.60p 1975252
02/09/2019 867.00p 873.00p 849.60p 855.80p 1413386
30/08/2019 848.80p 866.00p 847.60p 866.00p 2412155
29/08/2019 819.60p 852.20p 818.02p 852.20p 1524220
28/08/2019 819.20p 825.20p 805.40p 821.40p 2207605
27/08/2019 810.00p 817.40p 800.00p 810.40p 2358372
23/08/2019 822.40p 829.80p 807.60p 812.00p 1325592
22/08/2019 805.20p 820.80p 788.00p 816.80p 2178251
21/08/2019 815.00p 829.00p 811.12p 819.20p 905747
20/08/2019 829.80p 836.00p 814.20p 814.20p 1558411
19/08/2019 804.80p 815.60p 804.60p 815.40p 1498272
16/08/2019 793.40p 811.80p 787.00p 791.20p 1769834
15/08/2019 824.20p 835.00p 784.40p 796.80p 1951995
14/08/2019 847.80p 847.80p 818.40p 819.80p 3559557
13/08/2019 820.00p 851.86p 808.00p 844.80p 2762019
12/08/2019 837.60p 846.00p 824.40p 824.80p 1276953
09/08/2019 862.40p 867.00p 829.20p 829.20p 2356322
08/08/2019 843.40p 869.60p 838.40p 869.60p 1980084
07/08/2019 805.00p 825.00p 802.40p 825.00p 1816158
06/08/2019 822.20p 830.24p 807.20p 809.40p 1430134
05/08/2019 818.40p 822.80p 801.60p 819.20p 2566323

*Close Price adjusted for both dividends and splits