Australia markets close in 1 hour 5 minutes

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,041.00-22.00 (-1.07%)
At close: 04:35PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242,068.002,079.002,002.002,041.002,041.001,037,762
13 June 20242,061.002,097.002,054.002,063.002,063.001,049,658
12 June 20242,068.002,122.002,054.002,073.002,073.001,462,369
11 June 20242,146.002,170.002,058.002,067.002,067.001,438,394
10 June 20242,123.002,166.002,123.002,159.002,159.00944,774
07 June 20242,210.002,228.002,125.002,145.002,145.001,025,336
06 June 20242,205.002,222.002,165.902,214.002,214.001,008,747
05 June 20242,140.002,166.002,124.002,151.002,151.003,040,508
04 June 20242,203.002,219.372,132.002,135.002,135.001,843,910
03 June 20242,261.002,278.002,210.002,215.002,215.00781,590
31 May 20242,221.002,229.002,179.002,203.002,203.006,292,457
30 May 20242,185.002,284.002,176.002,205.002,205.001,441,939
29 May 20242,306.002,326.002,248.002,270.002,270.001,416,724
28 May 20242,291.002,332.002,232.002,311.002,311.00878,617
24 May 20242,236.002,258.002,231.002,246.002,246.00978,652
23 May 20242,252.002,270.002,207.002,259.002,259.00855,454
22 May 20242,375.002,425.002,243.002,256.002,256.002,236,436
21 May 20242,367.002,421.002,353.002,410.002,410.00659,894
20 May 20242,382.002,421.002,366.002,393.002,393.001,117,677
17 May 20242,287.002,377.002,264.002,365.002,365.001,377,932
16 May 20242,291.002,315.002,275.002,284.002,284.00809,287
15 May 20242,296.002,315.002,256.002,289.002,289.00842,939
14 May 20242,258.002,282.002,245.002,280.002,280.001,032,123
13 May 20242,255.002,271.002,244.002,258.002,258.00737,541
10 May 20242,256.002,287.002,240.002,255.002,255.001,090,399
09 May 20242,198.002,241.002,183.002,230.002,230.00622,244
08 May 20242,195.002,202.002,132.002,198.002,198.001,628,630
07 May 20242,236.002,244.002,192.572,198.002,198.002,401,494
03 May 20242,140.002,195.002,118.002,192.002,192.00843,236
02 May 20242,180.002,196.002,086.002,132.002,132.001,618,663
01 May 20242,207.002,180.002,179.002,168.002,168.0025,121
30 Apr 20242,264.002,286.002,206.002,210.002,210.002,559,522
29 Apr 20242,275.002,283.202,249.262,282.002,282.00896,487
26 Apr 20242,249.002,268.002,218.002,255.002,255.002,649,455
25 Apr 20242,264.002,270.002,205.002,227.002,227.001,929,159
24 Apr 20242,203.002,213.002,154.002,166.002,166.001,460,299
23 Apr 20242,198.002,198.002,118.002,155.002,155.002,782,451
22 Apr 20242,258.002,290.002,200.002,201.002,201.002,147,053
19 Apr 20242,247.002,259.002,222.002,250.002,250.001,446,221
18 Apr 20242,273.002,287.002,249.002,264.002,264.002,485,997
18 Apr 202419.5165 Dividend
17 Apr 20242,191.002,276.222,186.002,269.002,249.481,312,799
16 Apr 20242,236.002,238.002,173.002,208.002,189.012,156,707
15 Apr 20242,269.002,306.002,261.002,275.002,255.431,618,963
12 Apr 20242,249.002,336.002,249.002,266.002,246.511,939,262
11 Apr 20242,256.002,261.002,188.002,218.002,198.922,152,883
10 Apr 20242,287.002,307.002,178.002,243.002,223.712,673,615
09 Apr 20242,224.002,272.002,220.002,269.002,249.481,765,971
08 Apr 20242,192.002,236.002,182.002,215.002,195.951,132,854
05 Apr 20242,152.002,194.002,141.002,194.002,175.131,560,183
04 Apr 20242,125.002,198.002,123.002,198.002,179.092,607,912
03 Apr 20242,072.002,108.002,048.002,100.002,081.941,729,895
02 Apr 20242,075.002,093.002,058.002,066.002,048.231,506,499
28 Mar 20242,007.002,045.001,995.002,039.002,021.461,080,315
27 Mar 20241,975.001,995.501,963.001,985.001,967.931,038,263
26 Mar 20241,963.001,996.501,950.501,976.501,959.501,047,234
25 Mar 20242,008.002,013.001,959.501,978.001,960.992,201,409
22 Mar 20241,980.002,019.001,978.502,007.001,989.742,536,106
21 Mar 20241,980.002,008.001,960.001,993.501,976.351,763,878
20 Mar 20241,912.001,945.001,902.501,926.001,909.43871,150
19 Mar 20241,927.001,954.001,893.001,917.001,900.511,237,118
18 Mar 20241,948.001,957.001,909.001,931.501,914.891,296,949
15 Mar 20241,945.001,963.501,913.001,948.001,931.242,417,723
14 Mar 20241,917.001,918.001,883.501,910.001,893.571,323,366
13 Mar 20241,826.001,931.501,822.501,914.001,897.542,571,958
12 Mar 20241,840.001,853.001,801.501,818.001,802.361,107,461
11 Mar 20241,744.501,825.001,724.001,825.001,809.30904,817
08 Mar 20241,802.501,810.501,759.501,769.501,754.28955,026
07 Mar 20241,734.501,814.001,734.501,797.501,782.043,002,594
06 Mar 20241,724.001,788.501,710.001,741.501,726.521,820,313
05 Mar 20241,810.501,844.501,761.001,777.501,762.212,324,949
04 Mar 20241,822.501,841.001,811.001,838.001,822.191,336,266
01 Mar 20241,828.501,843.501,752.001,817.001,801.371,358,056
29 Feb 20241,791.001,820.001,775.501,817.501,801.873,244,400
28 Feb 20241,792.501,798.501,765.501,773.501,758.251,090,702
27 Feb 20241,788.501,816.501,782.501,798.501,783.03687,187
26 Feb 20241,791.001,816.001,770.001,773.501,758.25768,079
23 Feb 20241,789.001,804.501,773.001,796.501,781.05621,811
22 Feb 20241,781.001,793.711,766.501,787.501,772.131,216,599
21 Feb 20241,795.001,800.001,745.001,765.501,750.311,248,395
20 Feb 20241,770.001,843.501,714.501,776.001,760.722,073,721
19 Feb 20241,774.001,777.501,751.001,765.001,749.82703,051
16 Feb 20241,718.001,796.001,715.001,785.001,769.651,991,997
15 Feb 20241,682.501,693.501,670.001,689.501,674.97971,650
14 Feb 20241,647.501,676.501,640.001,676.501,662.08764,221
13 Feb 20241,702.001,703.501,647.501,661.501,647.21738,868
12 Feb 20241,648.501,680.501,641.001,679.001,664.563,198,447
09 Feb 20241,650.001,653.501,628.001,642.001,627.883,559,641
08 Feb 20241,703.001,720.501,636.001,650.001,635.812,264,880
07 Feb 20241,757.501,767.001,691.501,697.501,682.901,781,525
06 Feb 20241,747.001,776.001,730.001,764.501,749.321,149,687
05 Feb 20241,731.501,749.501,710.501,720.501,705.701,039,532
02 Feb 20241,744.501,755.501,718.501,734.001,719.091,500,588
01 Feb 20241,719.001,769.001,704.501,749.001,733.961,793,818
31 Jan 20241,735.501,753.501,712.001,735.001,720.081,590,289
30 Jan 20241,687.001,708.501,685.001,706.001,691.331,034,727
29 Jan 20241,686.001,713.641,686.001,706.001,691.33749,943
26 Jan 20241,666.501,703.001,656.501,700.001,685.381,158,729
25 Jan 20241,685.501,697.501,666.501,672.001,657.621,424,124
24 Jan 20241,639.501,692.001,631.501,682.001,667.531,529,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...