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 (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 12.60 | 12.60 | 12.60 | 12.60 | 4,220 | +0.15(+1.20%) |
| Sep 27, 2017 | 12.45 | 12.45 | 12.45 | 20 | +0.16(+1.27%) | |
| Sep 26, 2017 | 12.21 | 12.29 | 12.21 | 12.29 | 1,114 | -0.08(-0.61%) |
| Sep 25, 2017 | 12.37 | 12.37 | 12.37 | 12.37 | 100 | -0.26(-2.06%) |
| Sep 22, 2017 | 12.70 | 12.74 | 12.63 | 12.63 | 2,029 | +0.13(+1.04%) |
| Sep 21, 2017 | 12.44 | 12.50 | 12.44 | 12.50 | 8,163 | -0.19(-1.50%) |
| Sep 20, 2017 | 12.69 | 12.69 | 12.69 | 12.69 | 155 | -0.02(-0.16%) |
| Sep 19, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 150 | -0.04(-0.31%) |
| Sep 18, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 160 | +0.13(+1.03%) |
| Sep 15, 2017 | 12.62 | 12.62 | 12.62 | 12.62 | 200 | -0.04(-0.32%) |
| Sep 14, 2017 | 12.72 | 12.72 | 12.66 | 12.66 | 466 | -0.28(-2.16%) |
| Sep 13, 2017 | 12.89 | 12.94 | 12.89 | 12.94 | 12,100 | -0.30(-2.27%) |
| Sep 12, 2017 | 13.24 | 13.24 | 13.24 | 13.24 | 225 | -0.31(-2.29%) |
| Sep 11, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 100 | +0.41(+3.12%) |
| Sep 08, 2017 | 13.44 | 13.44 | 13.14 | 13.14 | 1,313 | -0.47(-3.45%) |
| Sep 07, 2017 | 13.54 | 13.79 | 13.54 | 13.61 | 33,162 | +0.11(+0.81%) |
| Sep 06, 2017 | 13.70 | 13.70 | 13.50 | 13.50 | 10,180 | -0.01(-0.07%) |
| Sep 05, 2017 | 13.69 | 13.69 | 13.51 | 13.51 | 2,100 | -0.14(-1.03%) |
| Sep 01, 2017 | 13.49 | 13.49 | 13.65 | 2,200 | +0.16(+1.19%) | |
| Aug 31, 2017 | 13.28 | 13.49 | 13.28 | 13.49 | 2,645 | +0.29(+2.20%) |
| Aug 30, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 190 | -0.10(-0.75%) |
| Aug 29, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 607 | +0.25(+1.92%) |
| Aug 28, 2017 | 13.05 | 13.05 | 13.05 | 13.05 | 115 | -0.03(-0.23%) |
| Aug 25, 2017 | 13.52 | 13.52 | 13.08 | 13.08 | 11,815 | +0.47(+3.72%) |
| Aug 23, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.19(+1.54%) | |
| Aug 22, 2017 | 12.49 | 12.66 | 12.42 | 12.42 | 2,460 | +0.21(+1.72%) |
| Aug 21, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 1,090 | +0.16(+1.33%) |
| Aug 18, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 550 | -0.02(-0.17%) |
| Aug 17, 2017 | 12.07 | 12.07 | 12.07 | 12.07 | 2,510 | -0.02(-0.17%) |
| Aug 16, 2017 | 12.10 | 12.10 | 12.09 | 12.09 | 16,420 | -0.26(-2.11%) |
| Aug 09, 2017 | 12.35 | 12.35 | 12.35 | 84 | +0.04(+0.32%) | |
| Aug 08, 2017 | 12.31 | 12.31 | 12.31 | 12.31 | 885 | +0.11(+0.90%) |
| Aug 04, 2017 | 12.20 | 12.20 | 12.20 | 55 | -0.11(-0.89%) | |
| Aug 02, 2017 | 12.31 | 12.31 | 12.31 | 14,364 | -0.18(-1.44%) | |
| Jul 31, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.29(+2.38%) | |
| Jul 28, 2017 | 12.26 | 12.26 | 12.20 | 12.20 | 17,060 | -0.05(-0.41%) |
| Jul 27, 2017 | 12.45 | 12.45 | 12.21 | 12.25 | 1,260 | -0.20(-1.61%) |
| Jul 26, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 345 | +0.15(+1.22%) |
| Jul 25, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 750 | +0.73(+6.31%) |
| Jul 20, 2017 | 11.57 | 11.57 | 11.57 | 9,025 | +0.17(+1.49%) | |
| Jul 18, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.20(-1.72%) | |
| Jul 17, 2017 | 11.61 | 11.61 | 11.60 | 11.60 | 1,000 | +0.45(+4.04%) |
| Jul 14, 2017 | 11.25 | 11.25 | 11.15 | 11.15 | 8,340 | +0.50(+4.69%) |
| Jul 11, 2017 | 10.65 | 10.65 | 10.65 | 0 | +0.07(+0.66%) | |
| Jul 05, 2017 | 10.58 | 10.58 | 10.58 | 0 | +0.65(+6.55%) | |
| Jul 03, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 9.930 | 9.930 | 9.930 | 0 | +0.47(+4.97%) | |
| Jun 26, 2017 | 9.460 | 9.460 | 9.460 | 65 | -0.31(-3.17%) | |
| Jun 23, 2017 | 9.770 | 9.770 | 9.770 | 9.770 | 820 | +0.00(+0.03%) |
| Jun 22, 2017 | 9.768 | 9.768 | 9.768 | 9.768 | 180 | +0.15(+1.53%) |
| Jun 21, 2017 | 9.620 | 9.620 | 9.620 | 9.620 | 190 | -0.27(-2.73%) |
| Jun 16, 2017 | 9.890 | 9.890 | 9.890 | 90 | -0.26(-2.56%) | |
| Jun 12, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.43(-4.06%) | |
| Jun 09, 2017 | 10.58 | 10.58 | 10.58 | 10.58 | 360 | +0.55(+5.48%) |
| Jun 06, 2017 | 10.03 | 10.03 | 10.03 | 0 | -0.27(-2.62%) | |
| May 31, 2017 | 10.30 | 10.30 | 10.30 | 12,090 | -0.05(-0.48%) | |
| May 30, 2017 | 10.36 | 10.36 | 10.35 | 10.35 | 464 | -0.49(-4.52%) |
| May 25, 2017 | 10.84 | 10.84 | 10.84 | 7,880 | +0.24(+2.31%) | |
| May 24, 2017 | 10.69 | 10.72 | 10.60 | 10.60 | 5,005 | -0.09(-0.89%) |
| May 23, 2017 | 10.65 | 10.71 | 10.65 | 10.69 | 7,975 | -0.09(-0.83%) |
| May 22, 2017 | 10.65 | 10.78 | 10.65 | 10.78 | 149,195 | +0.18(+1.70%) |
| May 19, 2017 | 10.64 | 10.64 | 10.60 | 10.60 | 42,765 | +0.29(+2.81%) |
| May 17, 2017 | 10.31 | 10.31 | 10.31 | 0 | +0.16(+1.58%) | |
| May 15, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.27(+2.73%) | |
| May 05, 2017 | 9.880 | 9.880 | 9.880 | 0 | -0.41(-3.98%) | |
| May 03, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.39(-3.65%) | |
| Apr 25, 2017 | 10.68 | 10.68 | 10.68 | 25 | -0.02(-0.19%) | |
| Apr 24, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | +0.33(+3.18%) |
| Apr 13, 2017 | 10.37 | 10.37 | 10.37 | 0 | -0.34(-3.17%) | |
| Apr 11, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.03(+0.28%) | |
| Apr 07, 2017 | 10.68 | 10.68 | 10.68 | 0 | +0.45(+4.40%) | |
| Apr 03, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.16(-1.54%) | |
| Mar 31, 2017 | 10.39 | 10.39 | 10.39 | 10.39 | 3,500 | +0.04(+0.39%) |
| Mar 30, 2017 | 10.25 | 10.35 | 10.25 | 10.35 | 4,100 | -0.26(-2.45%) |
| Mar 23, 2017 | 10.61 | 10.61 | 10.61 | 0 | +0.13(+1.24%) | |
| Mar 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | +0.74(+7.60%) | |
| Mar 14, 2017 | 9.740 | 9.740 | 9.740 | 50 | +0.54(+5.87%) | |
| Mar 10, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.11(+1.21%) | |
| Mar 09, 2017 | 9.250 | 9.250 | 9.090 | 9.090 | 8,000 | -0.62(-6.39%) |
| Mar 06, 2017 | 9.710 | 9.710 | 9.710 | 5 | -0.31(-3.09%) | |
| Feb 28, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.07(+0.70%) | |
| Feb 24, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.65(-6.13%) | |
| Feb 23, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 2,904 | -0.10(-0.93%) |
| Feb 21, 2017 | 10.70 | 10.70 | 10.70 | 240 | -0.30(-2.73%) | |
| Feb 13, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.37(+3.48%) | |
| Feb 10, 2017 | 10.63 | 10.63 | 10.63 | 10.63 | 750 | +0.33(+3.20%) |
| Feb 08, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.15(+1.48%) | |
| Feb 03, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.30(-2.87%) | |
| Feb 01, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.48%) | |
| Jan 30, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.01(-0.10%) | |
| Jan 26, 2017 | 10.41 | 10.41 | 10.41 | 0 | -0.53(-4.84%) | |
| Jan 25, 2017 | 10.90 | 10.94 | 10.90 | 10.94 | 2,538 | +0.69(+6.75%) |
| Jan 24, 2017 | 10.50 | 10.50 | 10.25 | 10.25 | 700 | +0.48(+4.89%) |
| Jan 23, 2017 | 9.820 | 10.04 | 9.770 | 9.770 | 49,410 | +0.66(+7.24%) |
| Jan 19, 2017 | 9.110 | 9.110 | 9.110 | 0 | +0.00(+0.00%) | |
| Jan 18, 2017 | 9.110 | 9.110 | 9.110 | 9.110 | 568 | +0.38(+4.35%) |
| Jan 12, 2017 | 8.730 | 8.730 | 8.730 | 0 | -0.02(-0.23%) | |
| Jan 05, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.33(+3.92%) | |
| Jan 04, 2017 | 8.420 | 8.420 | 8.420 | 8.420 | 300 | +0.22(+2.68%) |
| Dec 29, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.15(-1.80%) | |
| Dec 28, 2016 | 8.330 | 8.350 | 8.330 | 8.350 | 3,538 | +0.15(+1.83%) |
| Dec 27, 2016 | 8.250 | 8.300 | 8.200 | 8.200 | 6,550 | +0.00(+0.00%) |
| Dec 23, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.07(+0.86%) | |
| Dec 20, 2016 | 8.130 | 8.130 | 8.130 | 0 | -0.07(-0.85%) | |
| Dec 19, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 10,200 | -0.23(-2.73%) |
| Dec 15, 2016 | 8.430 | 8.430 | 8.430 | 0 | -0.81(-8.77%) | |
| Dec 14, 2016 | 9.240 | 9.240 | 9.240 | 9.240 | 300 | -0.28(-2.94%) |
| Dec 13, 2016 | 9.420 | 9.520 | 9.420 | 9.520 | 728 | -0.44(-4.42%) |
| Dec 12, 2016 | 9.960 | 9.960 | 9.960 | 9.960 | 157 | +0.39(+4.08%) |
| Dec 07, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.14(+1.48%) | |
| Dec 05, 2016 | 9.430 | 9.430 | 9.430 | 0 | +0.63(+7.16%) | |
| Dec 01, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.17(+1.97%) | |
| Nov 22, 2016 | 8.630 | 8.630 | 8.630 | 0 | +0.43(+5.24%) | |
| Nov 16, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.49(-5.64%) | |
| Nov 14, 2016 | 8.690 | 8.690 | 8.690 | 0 | -0.11(-1.25%) | |
| Nov 11, 2016 | 8.900 | 8.900 | 8.790 | 8.800 | 10,668 | -0.03(-0.34%) |
| Nov 10, 2016 | 8.830 | 8.830 | 8.830 | 8.830 | 2,000 | +1.62(+22.47%) |
| Nov 08, 2016 | 7.210 | 7.210 | 7.210 | 0 | +0.51(+7.61%) | |
| Nov 02, 2016 | 6.700 | 6.700 | 6.700 | 0 | +0.41(+6.52%) | |
| Oct 24, 2016 | 6.290 | 6.290 | 6.290 | 0 | -0.16(-2.48%) | |
| Oct 14, 2016 | 6.450 | 6.450 | 6.450 | 0 | -0.45(-6.52%) | |
| Oct 10, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.16(+2.37%) | |
| Oct 07, 2016 | 6.740 | 6.740 | 6.740 | 6.740 | 700 | -0.05(-0.74%) |
| Oct 04, 2016 | 6.790 | 6.790 | 6.790 | 0 | -0.13(-1.95%) |
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.
