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 (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 6.870 | 6.870 | 6.870 | 0 | -0.16(-2.28%) | |
| Apr 22, 2016 | 7.030 | 7.030 | 7.030 | 0 | -0.33(-4.48%) | |
| Apr 20, 2016 | 7.360 | 7.360 | 7.360 | 31,000 | +0.82(+12.54%) | |
| Apr 14, 2016 | 6.540 | 6.540 | 6.540 | 0 | -0.18(-2.68%) | |
| Apr 13, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 31,150 | +0.47(+7.52%) |
| Apr 08, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.22(-3.40%) | |
| Apr 01, 2016 | 6.470 | 6.470 | 6.470 | 0 | -0.35(-5.13%) | |
| Mar 31, 2016 | 6.820 | 6.820 | 6.820 | 6.820 | 100 | +0.14(+2.10%) |
| Mar 30, 2016 | 6.680 | 6.680 | 6.680 | 6.680 | 350 | +0.17(+2.61%) |
| Mar 29, 2016 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | -0.05(-0.76%) |
| Mar 24, 2016 | 6.560 | 6.560 | 6.560 | 0 | -0.53(-7.48%) | |
| Mar 21, 2016 | 7.090 | 7.090 | 7.090 | 0 | -0.58(-7.56%) | |
| Mar 14, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.52(+7.31%) | |
| Mar 03, 2016 | 7.148 | 7.148 | 7.148 | 0 | +0.38(+5.58%) | |
| Feb 29, 2016 | 6.770 | 6.770 | 6.770 | 0 | -0.02(-0.29%) | |
| Feb 24, 2016 | 6.790 | 6.790 | 6.790 | 0 | +1.23(+22.12%) | |
| Feb 11, 2016 | 5.560 | 5.560 | 5.560 | 0 | -0.55(-9.00%) | |
| Feb 09, 2016 | 6.110 | 6.110 | 6.110 | 0 | +0.85(+16.16%) | |
| Feb 02, 2016 | 5.260 | 5.260 | 5.260 | 0 | +0.02(+0.38%) | |
| Jan 27, 2016 | 5.240 | 5.240 | 5.240 | 0 | -0.49(-8.55%) | |
| Jan 08, 2016 | 5.730 | 5.730 | 5.730 | 22,799 | -0.16(-2.72%) | |
| Jan 07, 2016 | 5.900 | 5.900 | 5.890 | 5.890 | 612 | -0.58(-8.96%) |
| Jan 05, 2016 | 6.470 | 6.470 | 6.470 | 0 | -0.27(-4.01%) | |
| Jan 04, 2016 | 6.740 | 6.740 | 6.740 | 6.740 | 100 | -0.10(-1.46%) |
| Dec 31, 2015 | 6.840 | 6.840 | 6.840 | 0 | -0.12(-1.72%) | |
| Dec 30, 2015 | 6.970 | 6.970 | 6.960 | 6.960 | 5,800 | +0.20(+2.96%) |
| Dec 29, 2015 | 6.760 | 6.760 | 6.760 | 6.760 | 700 | -0.08(-1.17%) |
| Dec 28, 2015 | 6.840 | 6.840 | 6.840 | 6.840 | 1,700 | -0.06(-0.87%) |
| Dec 23, 2015 | 6.900 | 6.900 | 6.900 | 0 | +0.37(+5.67%) | |
| Dec 22, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 1,200 | +0.37(+6.01%) |
| Dec 17, 2015 | 6.160 | 6.160 | 6.160 | 31,000 | -0.18(-2.84%) | |
| Dec 14, 2015 | 6.340 | 6.340 | 6.340 | 0 | -0.17(-2.61%) | |
| Dec 11, 2015 | 6.590 | 6.590 | 6.510 | 6.510 | 2,100 | -0.21(-3.12%) |
| Dec 10, 2015 | 6.735 | 6.735 | 6.720 | 6.720 | 3,100 | +0.04(+0.67%) |
| Dec 08, 2015 | 6.675 | 6.675 | 6.675 | 0 | -0.49(-6.77%) | |
| Dec 07, 2015 | 7.210 | 7.210 | 7.160 | 7.160 | 5,100 | -0.51(-6.65%) |
| Nov 20, 2015 | 7.670 | 7.670 | 7.670 | 7.670 | 6,600 | -0.12(-1.54%) |
| Nov 18, 2015 | 7.790 | 7.790 | 7.790 | 0 | +0.49(+6.71%) | |
| Nov 17, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 | -0.32(-4.20%) |
| Nov 11, 2015 | 7.620 | 7.620 | 7.620 | 4,799 | -0.08(-1.04%) | |
| Nov 06, 2015 | 7.700 | 7.700 | 7.700 | 0 | -0.77(-9.09%) | |
| Oct 27, 2015 | 8.470 | 8.470 | 8.470 | 0 | -0.03(-0.35%) | |
| Oct 21, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.12(-1.39%) | |
| Oct 08, 2015 | 8.620 | 8.620 | 8.620 | 0 | -0.32(-3.58%) | |
| Oct 07, 2015 | 8.940 | 8.940 | 8.940 | 8.940 | 1,200 | +0.82(+10.10%) |
| Oct 06, 2015 | 8.120 | 8.120 | 8.120 | 8.120 | 3,253 | +0.41(+5.32%) |
| Oct 02, 2015 | 7.710 | 7.710 | 7.710 | 0 | -0.42(-5.17%) | |
| Sep 22, 2015 | 8.130 | 8.130 | 8.130 | 0 | -0.49(-5.68%) | |
| Sep 04, 2015 | 8.620 | 8.620 | 8.620 | 0 | +0.40(+4.87%) | |
| Aug 24, 2015 | 8.220 | 8.220 | 8.220 | 0 | -0.49(-5.63%) | |
| Aug 21, 2015 | 8.710 | 8.710 | 8.710 | 8.710 | 700 | -0.12(-1.36%) |
| Aug 20, 2015 | 8.830 | 8.830 | 8.830 | 8.830 | 750 | +0.13(+1.49%) |
| Aug 19, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 4,447 | +0.00(+0.00%) |
| Aug 18, 2015 | 8.700 | 8.730 | 8.700 | 8.700 | 500 | -0.29(-3.23%) |
| Aug 07, 2015 | 8.990 | 8.990 | 8.990 | 0 | -0.20(-2.18%) | |
| Aug 04, 2015 | 9.190 | 9.190 | 9.190 | 0 | +0.48(+5.51%) | |
| Aug 03, 2015 | 8.710 | 8.710 | 8.710 | 8.710 | 1,200 | -0.27(-3.01%) |
| Jul 28, 2015 | 8.980 | 8.980 | 8.980 | 0 | -0.10(-1.10%) | |
| Jul 27, 2015 | 9.080 | 9.080 | 9.080 | 9.080 | 100 | -0.23(-2.47%) |
| Jul 24, 2015 | 9.730 | 9.730 | 9.310 | 9.310 | 431 | -0.42(-4.32%) |
| Jul 23, 2015 | 9.730 | 9.730 | 9.730 | 9.730 | 700 | -0.57(-5.53%) |
| Jul 17, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Jul 10, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.38(+3.83%) | |
| Jul 08, 2015 | 9.920 | 9.920 | 9.920 | 0 | -0.21(-2.07%) | |
| Jul 07, 2015 | 10.16 | 10.16 | 10.16 | 10.13 | 100 | -0.32(-3.06%) |
| Jul 06, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.55(-5.00%) |
| Jun 30, 2015 | 11.00 | 11.00 | 11.00 | 0 | -0.32(-2.83%) | |
| Jun 26, 2015 | 11.32 | 11.32 | 11.32 | 0 | +0.19(+1.71%) | |
| Jun 22, 2015 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) | |
| Jun 19, 2015 | 11.13 | 11.13 | 11.13 | 11.13 | 2,000 | +0.13(+1.18%) |
| Jun 16, 2015 | 11.00 | 11.00 | 11.00 | 0 | -0.45(-3.93%) | |
| Jun 10, 2015 | 11.45 | 11.45 | 11.45 | 0 | -0.08(-0.69%) | |
| Jun 03, 2015 | 11.53 | 11.53 | 11.53 | 0 | +0.19(+1.71%) | |
| Jun 02, 2015 | 11.34 | 11.34 | 11.34 | 11.34 | 1,000 | +0.22(+1.99%) |
| Jun 01, 2015 | 11.09 | 11.12 | 11.09 | 11.12 | 10,250 | -0.12(-1.02%) |
| May 29, 2015 | 11.23 | 11.23 | 11.23 | 11.23 | 109 | -0.57(-4.83%) |
| May 26, 2015 | 11.80 | 11.80 | 11.80 | 0 | -0.50(-4.07%) | |
| May 22, 2015 | 12.30 | 12.30 | 12.30 | 0 | +0.16(+1.32%) | |
| May 21, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 750 | +0.07(+0.58%) |
| May 19, 2015 | 12.07 | 12.07 | 12.07 | 0 | +0.17(+1.43%) |
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.