Antofagasta PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,698.50 | 1,728.50 | 1,685.00 | 1,702.50 | 1,701.96 | 797,226 |
| 2024-09-04 | 1,731.00 | 1,752.50 | 1,714.50 | 1,714.50 | 1,713.89 | 1,519,465 |
| 2024-09-03 | 1,826.00 | 1,842.00 | 1,742.00 | 1,757.00 | 1,756.38 | 1,108,491 |
| 2024-09-02 | 1,836.00 | 1,850.50 | 1,808.50 | 1,842.50 | 1,841.85 | 403,374 |
| 2024-08-30 | 1,844.50 | 1,871.00 | 1,836.00 | 1,853.00 | 1,852.34 | 2,111,529 |
| 2024-08-29 | 1,799.00 | 1,830.00 | 1,794.50 | 1,830.00 | 1,829.35 | 542,354 |
| 2024-08-28 | 1,898.00 | 1,902.00 | 1,796.50 | 1,796.50 | 1,795.86 | 835,949 |
| 2024-08-27 | 1,897.00 | 1,911.00 | 1,870.00 | 1,910.50 | 1,909.82 | 842,443 |
| 2024-08-23 | 1,835.50 | 1,878.50 | 1,832.50 | 1,878.00 | 1,877.34 | 572,925 |
| 2024-08-22 | 1,838.50 | 1,851.51 | 1,806.50 | 1,829.00 | 1,828.35 | 1,998,149 |
| 2024-08-21 | 1,880.50 | 1,918.00 | 1,849.00 | 1,849.00 | 1,848.35 | 1,508,880 |
| 2024-08-20 | 1,876.00 | 1,904.00 | 1,854.50 | 1,880.50 | 1,879.83 | 910,218 |
| 2024-08-19 | 1,877.50 | 1,890.50 | 1,841.50 | 1,880.00 | 1,879.33 | 958,176 |
| 2024-08-16 | 1,886.50 | 1,892.00 | 1,853.00 | 1,876.00 | 1,875.34 | 840,087 |
| 2024-08-15 | 1,848.00 | 1,901.00 | 1,826.50 | 1,887.50 | 1,886.83 | 487,714 |
| 2024-08-14 | 1,843.50 | 1,893.00 | 1,817.50 | 1,841.50 | 1,840.85 | 1,013,148 |
| 2024-08-13 | 1,879.00 | 1,883.00 | 1,828.50 | 1,838.50 | 1,837.85 | 531,491 |
| 2024-08-12 | 1,857.50 | 1,883.00 | 1,852.50 | 1,879.50 | 1,878.83 | 633,014 |
| 2024-08-09 | 1,833.50 | 1,869.07 | 1,828.10 | 1,846.50 | 1,845.85 | 569,063 |
| 2024-08-08 | 1,799.00 | 1,841.00 | 1,762.00 | 1,814.00 | 1,813.36 | 728,485 |
| 2024-08-07 | 1,837.00 | 1,851.50 | 1,809.50 | 1,816.50 | 1,815.86 | 706,006 |
| 2024-08-06 | 1,856.50 | 1,858.50 | 1,806.00 | 1,821.00 | 1,820.36 | 730,489 |
| 2024-08-05 | 1,827.50 | 1,856.50 | 1,800.00 | 1,832.00 | 1,831.35 | 1,420,087 |
| 2024-08-02 | 1,895.00 | 1,926.00 | 1,857.50 | 1,888.00 | 1,887.33 | 1,060,170 |
| 2024-08-01 | 2,034.00 | 2,035.00 | 1,918.00 | 1,925.00 | 1,924.32 | 1,483,092 |
| 2024-07-31 | 1,997.50 | 2,022.00 | 1,979.00 | 2,020.00 | 2,019.28 | 895,517 |
| 2024-07-30 | 1,939.50 | 1,947.50 | 1,920.00 | 1,931.50 | 1,930.82 | 1,526,725 |
| 2024-07-29 | 1,980.50 | 1,988.00 | 1,943.00 | 1,943.00 | 1,942.31 | 562,828 |
| 2024-07-26 | 1,951.00 | 1,978.00 | 1,946.00 | 1,967.00 | 1,966.30 | 582,320 |
| 2024-07-25 | 1,906.00 | 1,946.50 | 1,886.00 | 1,935.00 | 1,934.31 | 912,789 |
| 2024-07-24 | 1,903.50 | 1,958.50 | 1,898.00 | 1,946.00 | 1,945.31 | 836,865 |
| 2024-07-23 | 1,921.50 | 1,930.50 | 1,904.00 | 1,913.00 | 1,912.32 | 682,537 |
| 2024-07-22 | 1,940.00 | 1,955.50 | 1,922.00 | 1,935.00 | 1,934.31 | 856,703 |
| 2024-07-19 | 1,888.50 | 1,946.00 | 1,865.00 | 1,922.00 | 1,921.32 | 931,852 |
| 2024-07-18 | 1,986.50 | 2,010.00 | 1,898.50 | 1,899.50 | 1,898.83 | 998,564 |
| 2024-07-17 | 2,040.00 | 2,074.00 | 1,998.00 | 1,998.00 | 1,997.29 | 1,485,440 |
| 2024-07-16 | 2,129.00 | 2,137.00 | 2,079.00 | 2,128.00 | 2,127.25 | 1,049,630 |
| 2024-07-15 | 2,192.00 | 2,239.00 | 2,111.00 | 2,145.00 | 2,144.24 | 523,856 |
| 2024-07-12 | 2,186.00 | 2,239.00 | 2,151.00 | 2,225.00 | 2,224.21 | 836,130 |
| 2024-07-11 | 2,178.00 | 2,194.00 | 2,149.63 | 2,182.00 | 2,181.23 | 518,350 |
| 2024-07-10 | 2,179.00 | 2,200.00 | 2,146.00 | 2,186.00 | 2,185.23 | 579,283 |
| 2024-07-09 | 2,193.00 | 2,218.00 | 2,166.00 | 2,177.00 | 2,176.23 | 1,466,936 |
| 2024-07-08 | 2,181.00 | 2,213.00 | 2,171.00 | 2,179.00 | 2,178.23 | 625,501 |
| 2024-07-05 | 2,182.00 | 2,226.00 | 2,177.31 | 2,204.00 | 2,203.22 | 543,351 |
| 2024-07-04 | 2,155.00 | 2,174.00 | 2,139.00 | 2,171.00 | 2,170.23 | 402,318 |
| 2024-07-03 | 2,130.00 | 2,156.65 | 2,112.00 | 2,153.00 | 2,152.24 | 784,617 |
| 2024-07-02 | 2,097.00 | 2,116.00 | 2,068.00 | 2,083.00 | 2,082.26 | 790,944 |
| 2024-07-01 | 2,117.00 | 2,134.00 | 2,097.00 | 2,113.00 | 2,112.25 | 663,590 |
| 2024-06-28 | 2,107.00 | 2,129.00 | 2,093.00 | 2,110.00 | 2,109.25 | 666,462 |
| 2024-06-27 | 2,100.00 | 2,124.00 | 2,080.00 | 2,093.00 | 2,092.26 | 664,763 |
| 2024-06-26 | 2,139.00 | 2,150.00 | 2,095.00 | 2,111.00 | 2,110.25 | 861,184 |
| 2024-06-25 | 2,116.00 | 2,134.00 | 2,100.00 | 2,117.00 | 2,116.25 | 1,011,662 |
| 2024-06-24 | 2,048.00 | 2,147.00 | 2,031.00 | 2,121.00 | 2,120.25 | 1,354,824 |
| 2024-06-21 | 2,134.00 | 2,139.00 | 2,045.00 | 2,058.00 | 2,057.27 | 2,694,405 |
| 2024-06-20 | 2,062.00 | 2,146.00 | 2,057.00 | 2,146.00 | 2,145.24 | 1,501,192 |
| 2024-06-19 | 2,056.00 | 2,070.00 | 2,045.82 | 2,057.00 | 2,056.27 | 1,341,080 |
| 2024-06-18 | 2,053.00 | 2,068.00 | 2,022.00 | 2,047.00 | 2,046.28 | 680,642 |
| 2024-06-17 | 2,037.00 | 2,052.40 | 2,025.00 | 2,033.00 | 2,032.28 | 1,468,074 |
| 2024-06-14 | 2,068.00 | 2,079.00 | 2,002.00 | 2,041.00 | 2,040.28 | 1,037,762 |
| 2024-06-13 | 2,061.00 | 2,097.00 | 2,054.00 | 2,063.00 | 2,062.27 | 1,049,658 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2258 USD |
| 2026-04-16 | 0.3558 USD |
| 2025-09-04 | 0.1226 USD |
| 2025-04-17 | 0.1763 USD |
| 2024-09-05 | 0.0607 USD |
| 2024-04-18 | 0.1952 USD |
| 2023-08-31 | 0.0937 USD |
| 2023-04-20 | 0.4042 USD |
| 2022-09-01 | 0.0795 USD |
| 2022-04-21 | 0.9481 USD |
| 2021-09-02 | 0.1705 USD |
| 2021-04-22 | 0.3483 USD |
| 2020-09-03 | 0.0478 USD |
| 2020-05-21 | 0.0710 USD |
| 2020-04-23 | 0.0533 USD |
| 2019-09-05 | 0.0867 USD |
| 2019-04-25 | 0.2834 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.