• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On ANTO.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Antofagasta plc (ANTO.L)

    -LSE
    430.30 Down 10.00(2.27%) Jun 24, 11:36AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 2013949.50949.50901.50906.003,360,300819.76
    Apr 16, 2013939.00957.00938.00944.002,458,900854.14
    Apr 15, 20131,008.001,008.00934.50937.003,621,800847.80
    Apr 12, 20131,017.001,060.001,010.001,013.002,763,800916.57
    Apr 11, 20131,037.001,037.001,001.001,015.002,136,300918.38
    Apr 10, 20131,034.001,043.001,018.001,032.002,698,100933.76
    Apr 9, 20131,007.001,029.001,000.001,028.002,898,700930.14
    Apr 8, 2013969.501,002.00962.50990.503,109,100896.21
    Apr 5, 2013973.50985.00950.00961.001,424,400869.52
    Apr 4, 2013949.00985.50947.00969.001,844,600876.76
    Apr 3, 2013966.50971.50944.50952.501,978,000861.83
    Apr 2, 2013979.50992.50950.08966.502,548,600874.50
    Apr 1, 2013984.00984.00984.00984.000890.33
    Mar 29, 2013984.00984.00984.00984.000890.33
    Mar 28, 20131,015.001,015.00980.00984.003,983,500890.33
    Mar 27, 20131,034.001,038.001,019.001,025.001,468,400927.43
    Mar 26, 20131,009.001,030.001,004.491,021.001,600,800923.81
    Mar 25, 20131,043.001,043.001,002.001,008.001,756,200912.05
    Mar 22, 20131,042.001,055.001,032.001,033.001,452,100934.67
    Mar 21, 20131,053.001,060.001,037.501,048.001,567,200948.24
    Mar 20, 20131,051.001,062.501,041.001,048.001,844,600948.24
    Mar 19, 20131,068.001,070.001,045.001,050.002,326,400950.05
    Mar 18, 20131,059.001,074.001,047.001,066.001,866,000964.52
    Mar 15, 20131,094.001,097.001,077.001,082.003,587,800979.00
    Mar 14, 20131,100.001,104.001,078.001,088.002,451,000984.43
    Mar 13, 20131,141.001,150.001,086.001,095.003,620,500990.76
    Mar 12, 20131,135.001,157.701,126.001,129.004,914,8001,021.53
    Mar 11, 20131,071.001,105.311,067.391,095.002,784,000990.76
    Mar 8, 20131,075.001,079.401,063.501,069.002,035,800967.24
    Mar 7, 20131,070.001,086.251,066.001,070.002,920,000968.14
    Mar 6, 20131,100.001,100.001,063.001,064.001,596,700962.72
    Mar 5, 20131,069.001,097.001,064.061,095.002,236,600990.76
    Mar 4, 20131,071.001,072.001,050.001,058.002,993,300957.29
    Mar 1, 20131,093.001,093.001,062.001,079.002,137,300976.29
    Feb 28, 20131,127.001,130.001,089.001,093.002,011,900988.95
    Feb 27, 20131,110.001,119.001,085.001,115.001,642,5001,008.86
    Feb 26, 20131,098.001,115.001,095.381,101.002,079,800996.19
    Feb 25, 20131,101.001,126.001,100.001,117.002,395,5001,010.67
    Feb 22, 20131,082.001,101.001,077.501,084.003,134,600980.81
    Feb 21, 20131,056.001,071.001,039.001,067.003,162,500965.43
    Feb 20, 20131,093.001,097.001,064.791,068.002,183,900966.33
    Feb 19, 20131,096.001,102.001,087.001,095.002,498,600990.76
    Feb 18, 20131,123.001,125.001,082.001,098.001,627,000993.48
    Feb 15, 20131,114.001,138.001,112.001,119.002,235,4001,012.48
    Feb 14, 20131,123.001,135.061,111.001,116.001,499,8001,009.77
    Feb 13, 20131,123.001,141.001,122.001,122.001,527,6001,015.19
    Feb 12, 20131,128.001,132.241,114.001,121.001,564,7001,014.29
    Feb 11, 20131,130.001,146.001,127.001,133.00932,8001,025.15
    Feb 8, 20131,152.001,168.001,129.001,132.001,918,7001,024.24
    Feb 7, 20131,125.001,134.001,113.501,124.001,947,6001,017.00
    Feb 6, 20131,117.001,138.231,117.001,131.002,151,7001,023.34
    Feb 5, 20131,126.001,133.001,110.001,113.002,171,4001,007.05
    Feb 4, 20131,155.001,155.001,106.001,127.002,150,2001,019.72
    Feb 1, 20131,143.001,168.001,143.001,159.001,533,3001,048.67
    Jan 31, 20131,118.001,170.001,084.001,142.003,349,3001,033.29
    Jan 30, 20131,260.001,260.001,160.001,169.005,959,3001,057.72
    Jan 29, 20131,253.001,282.001,249.001,275.001,499,2001,153.63
    Jan 28, 20131,261.001,270.001,254.001,259.001,098,1001,139.15
    Jan 25, 20131,269.001,277.501,247.001,257.001,452,6001,137.34
    Jan 24, 20131,265.001,281.001,264.001,275.00922,5001,153.63
    Jan 23, 20131,265.001,274.001,265.001,269.001,273,5001,148.20
    Jan 22, 20131,263.001,269.001,249.001,264.001,301,4001,143.68
    Jan 21, 20131,277.001,281.001,259.001,264.001,598,5001,143.68
    Jan 18, 20131,294.001,306.001,265.051,270.001,231,2001,149.11
    Jan 17, 20131,279.001,299.001,269.001,281.001,444,2001,159.06
    Jan 16, 20131,299.001,307.001,273.001,289.001,390,3001,166.30
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.