Antofagasta Plc (OP: ANFGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.00(+0.00%) |
| Apr 29, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 401 | +0.85(+3.10%) |
| Apr 24, 2024 | 27.40 | 4 | +0.41(+1.53%) | |||
| Apr 23, 2024 | 26.93 | 26.99 | 26.58 | 26.99 | 15,312 | -1.15(-4.08%) |
| Apr 22, 2024 | 28.30 | 28.30 | 27.75 | 28.14 | 1,205 | +0.33(+1.19%) |
| Apr 19, 2024 | 27.64 | 27.80 | 27.64 | 27.80 | 554 | -0.59(-2.06%) |
| Apr 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 178 | +0.71(+2.58%) |
| Apr 16, 2024 | 27.68 | 0 | -0.61(-2.17%) | |||
| Apr 15, 2024 | 28.60 | 28.60 | 28.29 | 28.29 | 505 | -0.96(-3.28%) |
| Apr 12, 2024 | 28.15 | 29.25 | 28.15 | 29.25 | 1,795 | +1.40(+5.03%) |
| Apr 11, 2024 | 28.12 | 28.12 | 27.85 | 27.85 | 760 | -0.20(-0.71%) |
| Apr 10, 2024 | 27.74 | 28.30 | 27.74 | 28.05 | 3,838 | -1.27(-4.33%) |
| Apr 09, 2024 | 29.09 | 29.32 | 28.75 | 29.32 | 860 | +0.95(+3.33%) |
| Apr 08, 2024 | 28.18 | 28.38 | 28.18 | 28.38 | 51,698 | +0.57(+2.05%) |
| Apr 05, 2024 | 27.75 | 28.12 | 27.75 | 27.81 | 173,887 | +0.14(+0.50%) |
| Apr 04, 2024 | 27.70 | 27.70 | 27.60 | 27.67 | 2,483 | +1.00(+3.74%) |
| Apr 03, 2024 | 26.93 | 26.93 | 26.64 | 26.67 | 187,267 | -0.03(-0.11%) |
| Apr 02, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 584 | +0.30(+1.14%) |
| Apr 01, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 118 | +0.85(+3.33%) |
| Mar 27, 2024 | 25.55 | 0 | +0.55(+2.20%) | |||
| Mar 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 210 | -0.31(-1.22%) |
| Mar 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | -0.27(-1.06%) |
| Mar 22, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 360 | +0.89(+3.60%) |
| Mar 20, 2024 | 24.69 | 27 | +0.48(+1.97%) | |||
| Mar 19, 2024 | 24.42 | 24.42 | 24.21 | 24.21 | 1,142 | -0.60(-2.40%) |
| Mar 15, 2024 | 24.81 | 20 | +0.67(+2.78%) | |||
| Mar 14, 2024 | 24.35 | 24.35 | 24.00 | 24.14 | 1,619 | -0.19(-0.78%) |
| Mar 13, 2024 | 24.30 | 24.33 | 24.30 | 24.33 | 1,040 | +1.48(+6.48%) |
| Mar 07, 2024 | 22.85 | 0 | +0.03(+0.13%) | |||
| Mar 06, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 163 | +0.06(+0.26%) |
| Mar 05, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 1,000 | -0.24(-1.04%) |
| Mar 01, 2024 | 23.00 | 0 | +0.77(+3.46%) | |||
| Feb 28, 2024 | 22.23 | 1,327 | -0.50(-2.22%) | |||
| Feb 26, 2024 | 22.73 | 95 | +0.00(+0.02%) | |||
| Feb 22, 2024 | 22.73 | 0 | +0.33(+1.47%) | |||
| Feb 16, 2024 | 22.40 | 0 | +1.43(+6.82%) | |||
| Feb 15, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 131 | +0.15(+0.74%) |
| Feb 13, 2024 | 20.82 | 73 | -0.26(-1.26%) | |||
| Feb 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 201 | +0.28(+1.35%) |
| Feb 08, 2024 | 20.80 | 0 | -1.20(-5.45%) | |||
| Feb 02, 2024 | 22.00 | 25 | -0.39(-1.76%) | |||
| Jan 31, 2024 | 22.39 | 1,215 | +0.91(+4.26%) | |||
| Jan 30, 2024 | 21.75 | 21.75 | 21.48 | 21.48 | 730 | -0.08(-0.37%) |
| Jan 26, 2024 | 21.56 | 0 | +0.31(+1.46%) | |||
| Jan 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 690 | +1.13(+5.62%) |
| Jan 23, 2024 | 20.12 | 0 | -0.12(-0.60%) | |||
| Jan 19, 2024 | 20.24 | 0 | -0.18(-0.87%) | |||
| Jan 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 205 | +0.14(+0.69%) |
| Jan 16, 2024 | 20.28 | 0 | -0.33(-1.59%) | |||
| Jan 05, 2024 | 20.61 | 0 | +0.51(+2.52%) | |||
| Jan 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 5,156 | -0.01(-0.04%) |
| Jan 03, 2024 | 19.90 | 20.11 | 19.90 | 20.11 | 2,226 | -0.80(-3.81%) |
| Jan 02, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 500 | -0.90(-4.15%) |
| Dec 29, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 452 | -0.07(-0.30%) |
| Dec 28, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 100 | -0.62(-2.78%) |
| Dec 26, 2023 | 22.50 | 0 | +0.52(+2.38%) | |||
| Dec 20, 2023 | 21.98 | 0 | +0.68(+3.17%) | |||
| Dec 19, 2023 | 21.46 | 21.46 | 21.30 | 21.30 | 4,340 | +0.57(+2.76%) |
| Dec 18, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 268 | -0.58(-2.73%) |
| Dec 14, 2023 | 21.31 | 104 | +1.46(+7.36%) | |||
| Dec 12, 2023 | 19.85 | 2 | +0.44(+2.27%) | |||
| Dec 11, 2023 | 19.45 | 19.45 | 19.41 | 19.41 | 2,164 | +1.41(+7.83%) |
| Dec 07, 2023 | 18.00 | 78 | -0.16(-0.88%) | |||
| Dec 06, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 100 | +0.00(+0.00%) |
| Dec 05, 2023 | 17.51 | 18.36 | 17.51 | 18.16 | 657 | -0.84(-4.42%) |
| Dec 01, 2023 | 19.00 | 0 | +0.50(+2.70%) | |||
| Nov 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 1,099 | +1.00(+5.71%) |
| Nov 28, 2023 | 17.50 | 31 | -0.45(-2.51%) | |||
| Nov 24, 2023 | 17.95 | 0 | -0.35(-1.91%) | |||
| Nov 22, 2023 | 17.50 | 18.30 | 17.50 | 18.30 | 494 | +1.20(+7.02%) |
| Nov 16, 2023 | 17.10 | 0 | +1.04(+6.46%) | |||
| Nov 13, 2023 | 16.06 | 8 | -0.39(-2.36%) | |||
| Nov 08, 2023 | 16.45 | 18 | +0.29(+1.79%) | |||
| Nov 02, 2023 | 16.16 | 0 | +0.31(+1.96%) | |||
| Nov 01, 2023 | 16.60 | 16.60 | 15.85 | 15.85 | 322 | -0.35(-2.16%) |
| Oct 31, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 444 | -0.58(-3.43%) |
| Oct 30, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 372 | +0.83(+5.18%) |
| Oct 26, 2023 | 15.95 | 0 | +0.40(+2.57%) | |||
| Oct 24, 2023 | 15.55 | 0 | -0.25(-1.56%) | |||
| Oct 23, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 368 | -0.35(-2.17%) |
| Oct 20, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 236 | -0.62(-3.72%) |
| Oct 13, 2023 | 16.77 | 10 | -0.45(-2.61%) | |||
| Oct 10, 2023 | 17.22 | 54 | +0.70(+4.24%) | |||
| Oct 09, 2023 | 16.52 | 16.53 | 16.52 | 16.52 | 1,354 | -0.77(-4.45%) |
| Oct 06, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 990 | -0.06(-0.37%) |
| Sep 29, 2023 | 17.35 | 3 | +0.07(+0.40%) | |||
| Sep 28, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 1,121 | -1.79(-9.39%) |
| Sep 11, 2023 | 19.07 | 0 | +1.07(+5.97%) | |||
| Aug 29, 2023 | 18.00 | 0 | +0.03(+0.17%) | |||
| Aug 23, 2023 | 17.97 | 0 | -0.18(-0.98%) | |||
| Aug 21, 2023 | 18.15 | 0 | +0.35(+1.95%) | |||
| Aug 17, 2023 | 17.80 | 120 | -0.56(-3.05%) | |||
| Aug 15, 2023 | 18.36 | 0 | +0.32(+1.75%) | |||
| Aug 14, 2023 | 18.35 | 18.35 | 18.04 | 18.04 | 1,226 | -0.76(-4.02%) |
| Aug 11, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 1,163 | -1.96(-9.44%) |
| Aug 04, 2023 | 20.76 | 3,979 | +0.71(+3.54%) | |||
| Aug 03, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 205 | -1.52(-7.03%) |
| Jul 31, 2023 | 21.57 | 66 | +0.54(+2.59%) | |||
| Jul 28, 2023 | 21.05 | 21.11 | 20.96 | 21.02 | 20,010 | -0.03(-0.14%) |
| Jul 27, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 2,679 | +1.80(+9.35%) |
| Jul 21, 2023 | 19.25 | 0 | +0.25(+1.32%) | |||
| Jul 19, 2023 | 19.00 | 0 | -0.05(-0.26%) | |||
| Jul 17, 2023 | 19.05 | 0 | -1.64(-7.92%) | |||
| Jul 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 1,016 | +1.88(+9.99%) |
| Jul 11, 2023 | 18.81 | 2,949 | +1.02(+5.73%) | |||
| Jul 06, 2023 | 17.79 | 17 | -0.47(-2.58%) | |||
| Jun 27, 2023 | 18.26 | 0 | -0.16(-0.86%) | |||
| Jun 23, 2023 | 18.42 | 0 | -0.28(-1.50%) | |||
| Jun 22, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.40(-2.09%) |
| Jun 21, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 1,000 | -0.04(-0.22%) |
| Jun 20, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 284 | -0.86(-4.29%) |
| Jun 15, 2023 | 20.00 | 0 | -0.35(-1.72%) | |||
| Jun 14, 2023 | 20.36 | 20.36 | 19.60 | 20.35 | 1,966 | +1.45(+7.67%) |
| Jun 13, 2023 | 18.77 | 18.90 | 18.77 | 18.90 | 473 | +0.36(+1.94%) |
| Jun 12, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 333 | +0.54(+3.00%) |
| Jun 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 1,013 | +0.10(+0.56%) |
| Jun 08, 2023 | 18.00 | 18.00 | 17.90 | 17.90 | 727 | -0.10(-0.56%) |
| Jun 07, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 1,250 | -0.47(-2.54%) |
| Jun 02, 2023 | 18.47 | 38 | +1.09(+6.29%) | |||
| Jun 01, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 411 | +0.20(+1.18%) |
| May 31, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 1,692 | -0.11(-0.61%) |
| May 26, 2023 | 17.28 | 1 | +0.36(+2.13%) | |||
| May 24, 2023 | 16.92 | 0 | -0.32(-1.87%) | |||
| May 23, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 180 | -0.40(-2.25%) |
| May 19, 2023 | 17.64 | 0 | +0.34(+1.97%) | |||
| May 18, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 3,072 | -0.50(-2.84%) |
| May 17, 2023 | 17.50 | 17.80 | 17.50 | 17.80 | 1,401 | +0.25(+1.45%) |
| May 12, 2023 | 17.55 | 0 | -0.50(-2.76%) | |||
| May 10, 2023 | 18.05 | 0 | -0.55(-2.96%) |
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.
