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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| May 09, 2023 | 18.25 | 18.61 | 18.25 | 18.60 | 7,692 | +0.15(+0.81%) |
| Apr 28, 2023 | 18.45 | 75 | -0.25(-1.31%) | |||
| Apr 27, 2023 | 18.69 | 18.70 | 18.41 | 18.70 | 506 | +0.50(+2.72%) |
| Apr 26, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 3,010 | -0.26(-1.41%) |
| Apr 24, 2023 | 18.46 | 0 | -0.30(-1.60%) | |||
| Apr 20, 2023 | 18.76 | 10 | -1.72(-8.41%) | |||
| Apr 18, 2023 | 20.48 | 0 | +0.48(+2.41%) | |||
| Apr 17, 2023 | 20.65 | 20.65 | 20.00 | 20.00 | 289 | -0.13(-0.65%) |
| Apr 12, 2023 | 20.13 | 0 | +2.28(+12.77%) | |||
| Apr 10, 2023 | 17.85 | 0 | -0.97(-5.16%) | |||
| Apr 05, 2023 | 18.82 | 0 | -0.68(-3.48%) | |||
| Apr 04, 2023 | 19.50 | 19.50 | 19.04 | 19.50 | 1,845 | +0.03(+0.15%) |
| Apr 03, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 710 | -0.42(-2.11%) |
| Mar 31, 2023 | 19.30 | 19.89 | 19.30 | 19.89 | 938 | +1.13(+6.02%) |
| Mar 24, 2023 | 18.76 | 10 | +0.07(+0.38%) | |||
| Mar 23, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 2,550 | +0.15(+0.81%) |
| Mar 22, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 300 | +0.46(+2.54%) |
| Mar 20, 2023 | 18.08 | 0 | +0.16(+0.89%) | |||
| Mar 17, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 263 | +0.81(+4.73%) |
| Mar 16, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 270 | -1.62(-8.65%) |
| Mar 10, 2023 | 18.73 | 0 | -0.25(-1.32%) | |||
| Mar 09, 2023 | 18.63 | 18.98 | 18.63 | 18.98 | 577 | -0.30(-1.57%) |
| Mar 08, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 343 | +0.65(+3.47%) |
| Mar 07, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 200 | -0.43(-2.28%) |
| Mar 06, 2023 | 19.15 | 19.15 | 19.07 | 19.07 | 3,210 | +0.55(+2.97%) |
| Feb 27, 2023 | 18.52 | 25 | -0.18(-0.96%) | |||
| Feb 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 255 | -0.48(-2.50%) |
| Feb 23, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 115 | -0.05(-0.26%) |
| Feb 22, 2023 | 19.22 | 19.23 | 19.22 | 19.23 | 1,706 | -1.82(-8.65%) |
| Feb 13, 2023 | 21.05 | 246 | +0.36(+1.74%) | |||
| Feb 10, 2023 | 20.57 | 20.69 | 20.25 | 20.69 | 896 | +0.44(+2.18%) |
| Feb 06, 2023 | 20.25 | 1 | -0.77(-3.68%) | |||
| Feb 01, 2023 | 21.02 | 14,450 | -0.16(-0.73%) | |||
| Jan 30, 2023 | 21.18 | 0 | -0.05(-0.21%) | |||
| Jan 20, 2023 | 21.23 | 22 | -0.81(-3.69%) | |||
| Jan 18, 2023 | 22.04 | 0 | +0.79(+3.71%) | |||
| Jan 17, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 323 | -0.44(-2.04%) |
| Jan 13, 2023 | 21.87 | 21.95 | 21.50 | 21.69 | 7,771 | +0.19(+0.90%) |
| Jan 12, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 5,549 | +0.00(+0.00%) |
| Jan 10, 2023 | 21.50 | 139 | +1.08(+5.29%) | |||
| Jan 09, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 1,517 | +1.33(+6.97%) |
| Jan 05, 2023 | 19.09 | 0 | +0.10(+0.53%) | |||
| Jan 04, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 116 | +0.56(+3.04%) |
| Jan 03, 2023 | 19.00 | 19.00 | 18.43 | 18.43 | 1,006 | -0.32(-1.71%) |
| 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%) |
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.