Antofagasta Plc (OP: ANFGF )
29.05
+1.05
(+3.75%)
Streaming Delayed Price
Updated: 12:12 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2022 | 18.75 | 0 | +0.10(+0.54%) | |||
| Dec 27, 2022 | 18.65 | 59 | -0.79(-4.06%) | |||
| Dec 23, 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 549 | +1.62(+9.06%) |
| Dec 16, 2022 | 17.82 | 0 | -0.01(-0.06%) | |||
| Dec 15, 2022 | 18.00 | 18.03 | 17.45 | 17.84 | 2,470 | -0.16(-0.92%) |
| Dec 14, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 1,250 | -0.25(-1.37%) |
| Dec 13, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 500 | +0.38(+2.13%) |
| Dec 12, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 250 | -0.17(-0.94%) |
| Dec 08, 2022 | 18.04 | 0 | +1.99(+12.40%) | |||
| Nov 29, 2022 | 16.05 | 7 | -0.20(-1.23%) | |||
| Nov 28, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 700 | -0.22(-1.34%) |
| Nov 25, 2022 | 16.46 | 16.47 | 16.46 | 16.47 | 261 | +0.31(+1.92%) |
| Nov 23, 2022 | 16.24 | 16.34 | 16.16 | 16.16 | 2,500 | +0.41(+2.60%) |
| Nov 22, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.74(+4.93%) |
| Nov 21, 2022 | 15.00 | 15.01 | 15.00 | 15.01 | 5,013 | -0.91(-5.70%) |
| Nov 18, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 513 | -0.06(-0.39%) |
| Nov 17, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 250 | +0.08(+0.50%) |
| Nov 11, 2022 | 15.90 | 0 | +0.40(+2.58%) | |||
| Nov 10, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1,100 | +0.70(+4.73%) |
| Nov 08, 2022 | 14.80 | 6 | +1.55(+11.70%) | |||
| Nov 03, 2022 | 13.25 | 25 | -0.72(-5.15%) | |||
| Nov 02, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 200 | +0.13(+0.96%) |
| Nov 01, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 371 | -0.69(-4.77%) |
| Oct 28, 2022 | 14.53 | 66 | +0.43(+3.05%) | |||
| Oct 26, 2022 | 14.10 | 32 | +2.00(+16.53%) | |||
| Oct 24, 2022 | 12.10 | 72 | -0.52(-4.08%) | |||
| Oct 21, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 802 | +0.46(+3.83%) |
| Oct 20, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 160 | -0.01(-0.10%) |
| Oct 17, 2022 | 12.16 | 0 | +0.63(+5.49%) | |||
| Oct 13, 2022 | 11.53 | 9,567 | -0.62(-5.10%) | |||
| Oct 12, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 1,834 | +0.15(+1.25%) |
| Oct 07, 2022 | 12.00 | 75 | -0.66(-5.21%) | |||
| Oct 04, 2022 | 12.66 | 0 | +0.96(+8.21%) | |||
| Sep 29, 2022 | 11.70 | 0 | +0.23(+2.05%) | |||
| Sep 26, 2022 | 11.46 | 1 | -0.50(-4.21%) | |||
| Sep 23, 2022 | 11.90 | 11.97 | 11.68 | 11.97 | 535 | -0.78(-6.12%) |
| Sep 20, 2022 | 12.75 | 0 | -1.33(-9.45%) | |||
| Sep 15, 2022 | 14.08 | 0 | +0.22(+1.59%) | |||
| Sep 12, 2022 | 13.86 | 0 | +0.54(+4.05%) | |||
| Sep 09, 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 100 | +0.77(+6.14%) |
| Sep 06, 2022 | 12.55 | 5,586 | +0.34(+2.78%) | |||
| Sep 02, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 1,462 | +0.06(+0.49%) |
| Sep 01, 2022 | 12.43 | 12.43 | 12.15 | 12.15 | 11,103 | -0.85(-6.54%) |
| Aug 31, 2022 | 12.85 | 13.00 | 12.65 | 13.00 | 4,130 | -0.10(-0.76%) |
| Aug 30, 2022 | 13.75 | 13.75 | 13.05 | 13.10 | 880 | -0.81(-5.82%) |
| Aug 29, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 310 | +0.15(+1.09%) |
| Aug 26, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 1,000 | -0.06(-0.43%) |
| Aug 24, 2022 | 13.82 | 0 | -0.03(-0.22%) | |||
| Aug 23, 2022 | 13.80 | 13.85 | 13.80 | 13.85 | 200 | +0.60(+4.53%) |
| Aug 22, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 582 | -0.85(-6.03%) |
| Aug 17, 2022 | 14.10 | 35,495 | -0.30(-2.12%) | |||
| Aug 16, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 700 | +0.46(+3.26%) |
| Aug 15, 2022 | 13.95 | 13.95 | 13.50 | 13.95 | 950 | +0.14(+1.05%) |
| Aug 12, 2022 | 13.90 | 14.19 | 13.80 | 13.80 | 1,862 | +0.55(+4.19%) |
| Aug 04, 2022 | 13.25 | 26 | -1.13(-7.86%) | |||
| Jul 29, 2022 | 14.38 | 969 | +1.48(+11.47%) | |||
| Jul 27, 2022 | 12.90 | 0 | -0.35(-2.65%) | |||
| Jul 26, 2022 | 13.33 | 13.60 | 13.25 | 13.25 | 3,007 | +0.35(+2.72%) |
| Jul 25, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 801 | -0.23(-1.77%) |
| Jul 22, 2022 | 13.15 | 13.15 | 12.89 | 13.13 | 960 | +0.13(+1.02%) |
| Jul 20, 2022 | 13.00 | 0 | +1.01(+8.42%) | |||
| Jul 18, 2022 | 11.99 | 0 | +0.30(+2.57%) | |||
| Jul 15, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 1,011 | -0.10(-0.81%) |
| Jul 14, 2022 | 12.03 | 12.03 | 11.79 | 11.79 | 1,711 | -0.52(-4.19%) |
| Jul 13, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 800 | -0.26(-2.07%) |
| Jul 12, 2022 | 12.59 | 12.59 | 12.56 | 12.56 | 446 | -0.83(-6.20%) |
| Jul 08, 2022 | 13.39 | 0 | -0.30(-2.19%) | |||
| Jul 07, 2022 | 13.31 | 13.69 | 13.31 | 13.69 | 7,196 | +0.88(+6.87%) |
| Jul 06, 2022 | 12.58 | 12.81 | 12.25 | 12.81 | 2,596 | +0.25(+1.99%) |
| Jul 05, 2022 | 12.85 | 12.85 | 12.35 | 12.56 | 3,700 | -0.59(-4.49%) |
| Jul 01, 2022 | 13.15 | 13.80 | 13.15 | 13.15 | 462 | -0.65(-4.71%) |
| Jun 30, 2022 | 13.85 | 13.85 | 13.80 | 13.80 | 701 | -0.55(-3.83%) |
| Jun 29, 2022 | 14.56 | 14.56 | 14.35 | 14.35 | 2,603 | -0.99(-6.45%) |
| Jun 28, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 105 | +0.00(+0.00%) |
| Jun 27, 2022 | 14.90 | 15.34 | 14.90 | 15.34 | 8,120 | +0.60(+4.07%) |
| Jun 24, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 500 | +0.16(+1.10%) |
| Jun 23, 2022 | 15.00 | 15.00 | 14.58 | 14.58 | 910 | -1.22(-7.72%) |
| Jun 17, 2022 | 15.80 | 0 | -0.45(-2.77%) | |||
| Jun 16, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 151 | -0.09(-0.52%) |
| Jun 14, 2022 | 16.34 | 0 | -1.06(-6.12%) | |||
| Jun 13, 2022 | 17.40 | 17.40 | 16.51 | 17.40 | 363 | -1.03(-5.59%) |
| Jun 10, 2022 | 18.43 | 18.43 | 17.15 | 18.43 | 202 | -0.56(-2.95%) |
| Jun 09, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 100 | +0.00(+0.00%) |
| Jun 08, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 136 | +0.58(+3.15%) |
| Jun 07, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 136 | -0.99(-5.10%) |
| Jun 06, 2022 | 19.22 | 19.40 | 19.22 | 19.40 | 600 | +1.07(+5.84%) |
| Jun 03, 2022 | 19.34 | 19.34 | 18.33 | 18.33 | 725 | -1.19(-6.10%) |
| Jun 01, 2022 | 19.52 | 0 | +0.77(+4.11%) | |||
| May 31, 2022 | 18.75 | 19.55 | 18.75 | 18.75 | 534 | -0.28(-1.47%) |
| May 27, 2022 | 18.64 | 19.03 | 18.64 | 19.03 | 5,071 | +0.63(+3.42%) |
| May 26, 2022 | 18.40 | 18.60 | 18.40 | 18.40 | 642 | +0.60(+3.37%) |
| May 19, 2022 | 17.80 | 0 | +0.88(+5.17%) | |||
| May 16, 2022 | 16.93 | 0 | +0.55(+3.36%) | |||
| May 13, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 200 | -0.43(-2.59%) |
| May 12, 2022 | 16.65 | 16.81 | 16.65 | 16.81 | 715 | -0.13(-0.77%) |
| May 11, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 2,765 | +0.59(+3.61%) |
| May 10, 2022 | 16.35 | 16.80 | 16.35 | 16.35 | 345 | -0.80(-4.66%) |
| May 09, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 161 | -0.85(-4.72%) |
| May 05, 2022 | 18.00 | 0 | -1.64(-8.37%) | |||
| May 04, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 500 | -0.05(-0.28%) |
| May 03, 2022 | 19.64 | 19.70 | 19.64 | 19.70 | 655 | +0.74(+3.90%) |
| Apr 28, 2022 | 18.96 | 4 | +0.48(+2.60%) | |||
| Apr 26, 2022 | 18.48 | 30 | -0.11(-0.59%) | |||
| Apr 25, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 109 | -0.87(-4.47%) |
| Apr 22, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 104 | +0.04(+0.21%) |
| Apr 21, 2022 | 19.80 | 19.80 | 19.42 | 19.42 | 5,170 | -2.47(-11.28%) |
| Apr 20, 2022 | 22.19 | 22.19 | 21.62 | 21.89 | 2,461 | -0.51(-2.28%) |
| Apr 19, 2022 | 22.35 | 22.40 | 22.35 | 22.40 | 4,129 | +0.14(+0.63%) |
| Apr 18, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 2,707 | +0.46(+2.11%) |
| Apr 13, 2022 | 21.80 | 0 | -0.55(-2.46%) | |||
| Apr 11, 2022 | 22.35 | 0 | +0.22(+0.99%) | |||
| Apr 08, 2022 | 21.93 | 22.13 | 21.93 | 22.13 | 472 | -0.11(-0.49%) |
| Apr 07, 2022 | 21.33 | 22.24 | 21.25 | 22.24 | 951 | +0.48(+2.21%) |
| Mar 31, 2022 | 21.76 | 0 | -0.56(-2.53%) | |||
| Mar 30, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 140 | -0.48(-2.08%) |
| Mar 25, 2022 | 22.80 | 1 | -0.60(-2.56%) | |||
| Mar 23, 2022 | 23.40 | 0 | -0.05(-0.21%) | |||
| Mar 22, 2022 | 23.40 | 23.45 | 23.40 | 23.45 | 450 | +0.53(+2.31%) |
| Mar 21, 2022 | 22.06 | 23.05 | 22.06 | 22.92 | 1,055 | +0.86(+3.90%) |
| Mar 17, 2022 | 22.06 | 101 | +1.30(+6.26%) | |||
| Mar 16, 2022 | 20.60 | 21.99 | 20.60 | 20.76 | 2,219 | +1.18(+6.03%) |
| Mar 15, 2022 | 19.75 | 19.75 | 19.58 | 19.58 | 200 | -1.00(-4.86%) |
| Mar 14, 2022 | 20.58 | 20.58 | 20.50 | 20.58 | 202 | +0.00(+0.02%) |
| Mar 10, 2022 | 20.57 | 9,622 | +0.29(+1.45%) | |||
| Mar 07, 2022 | 20.28 | 25 | +0.18(+0.90%) | |||
| Mar 04, 2022 | 20.10 | 20.50 | 20.10 | 20.10 | 2,700 | -0.43(-2.09%) |
| Mar 03, 2022 | 21.38 | 21.85 | 20.53 | 20.53 | 2,259 | -0.52(-2.47%) |
| Mar 02, 2022 | 21.01 | 21.05 | 20.90 | 21.05 | 11,648 | +0.33(+1.59%) |
| Mar 01, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 500 | +0.62(+3.08%) |
| Feb 28, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 120 | +1.10(+5.79%) |
| Feb 25, 2022 | 18.20 | 19.00 | 19.00 | 19.00 | 200 | -0.64(-3.26%) |
| Feb 23, 2022 | 19.64 | 50 | +0.39(+2.03%) | |||
| Feb 16, 2022 | 19.25 | 7 | -0.04(-0.21%) | |||
| Feb 11, 2022 | 19.29 | 50 | +2.49(+14.82%) | |||
| Feb 07, 2022 | 16.80 | 0 | +0.30(+1.82%) | |||
| Feb 04, 2022 | 16.50 | 16.95 | 16.50 | 16.50 | 1,370 | -2.15(-11.53%) |
| Jan 27, 2022 | 18.65 | 0 | -0.45(-2.36%) | |||
| Jan 26, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | -0.23(-1.18%) |
| Jan 21, 2022 | 19.33 | 0 | -0.99(-4.88%) | |||
| Jan 19, 2022 | 20.32 | 0 | +0.83(+4.28%) | |||
| Jan 18, 2022 | 19.23 | 19.62 | 18.85 | 19.49 | 34,679 | -0.19(-0.99%) |
| Jan 14, 2022 | 19.68 | 0 | -0.07(-0.35%) | |||
| Jan 12, 2022 | 19.75 | 0 | +1.75(+9.72%) | |||
| Jan 06, 2022 | 18.00 | 18.00 | 18.00 | 1 | -0.60(-3.21%) | |
| Jan 05, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 1,886 | +0.15(+0.79%) |
| Jan 04, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 150 | +0.45(+2.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
