Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antofagasta Plc (OP: ANFGF )

29.20 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.97 11.97 11.97 5,000 +0.00(+0.00%)
Apr 29, 2019 11.97 11.97 11.97 11.97 800 +0.06(+0.53%)
Apr 25, 2019 11.91 11.91 11.91 0 -0.45(-3.64%)
Apr 24, 2019 12.36 12.36 12.36 12.36 100 -0.62(-4.78%)
Apr 22, 2019 12.98 12.98 12.98 12.98 300 -0.16(-1.22%)
Apr 15, 2019 13.14 13.14 13.14 0 -0.01(-0.08%)
Apr 11, 2019 13.15 13.15 13.15 0 -0.09(-0.68%)
Apr 10, 2019 13.24 13.24 13.24 13.24 20,000 +0.32(+2.48%)
Apr 04, 2019 12.92 12.92 12.92 0 -0.13(-1.03%)
Apr 01, 2019 13.05 13.05 13.05 0 +0.94(+7.71%)
Mar 28, 2019 12.12 12.12 12.12 0 -0.05(-0.41%)
Mar 27, 2019 12.17 12.17 12.17 12.17 3,125 -0.14(-1.14%)
Mar 26, 2019 12.31 12.31 12.31 12.31 100 +0.05(+0.41%)
Mar 25, 2019 12.33 12.33 12.26 12.26 1,100 -0.32(-2.54%)
Mar 21, 2019 12.58 12.58 12.58 0 +0.03(+0.24%)
Mar 20, 2019 12.60 12.84 12.55 12.55 3,270 -0.39(-3.01%)
Mar 19, 2019 12.94 12.94 12.94 12.94 1,195 +0.65(+5.29%)
Mar 15, 2019 12.29 12.29 12.29 0 +0.03(+0.26%)
Mar 14, 2019 12.26 12.26 12.26 12.26 11,406 +0.20(+1.64%)
Mar 12, 2019 12.06 12.06 12.06 0 +0.12(+1.01%)
Mar 08, 2019 11.94 11.94 11.94 0 -0.75(-5.91%)
Mar 07, 2019 12.69 12.69 12.69 12.69 100 +0.16(+1.28%)
Mar 06, 2019 12.70 12.70 12.50 12.53 16,530 +0.03(+0.24%)
Mar 05, 2019 12.52 12.52 12.50 12.50 2,790 -0.05(-0.40%)
Mar 04, 2019 12.55 12.55 12.55 12.55 150 -0.08(-0.63%)
Mar 01, 2019 12.69 12.69 12.63 12.63 20,400 +0.01(+0.08%)
Feb 28, 2019 12.66 12.66 12.62 12.62 184,050 -0.04(-0.28%)
Feb 26, 2019 12.66 12.66 12.66 0 +0.14(+1.08%)
Feb 25, 2019 12.75 12.75 12.52 12.52 23,065 +0.17(+1.38%)
Feb 22, 2019 12.35 12.35 12.35 12.35 200 +0.21(+1.69%)
Feb 21, 2019 12.01 12.14 12.01 12.14 600 +0.54(+4.61%)
Feb 20, 2019 11.61 11.61 11.61 50 +0.00(+0.00%)
Feb 19, 2019 11.61 11.61 11.61 11.61 458 +0.51(+4.59%)
Feb 15, 2019 11.10 11.10 11.10 11.10 600 +0.10(+0.91%)
Feb 13, 2019 11.00 11.00 11.00 0 +0.08(+0.73%)
Feb 12, 2019 10.92 10.92 10.92 93 +0.00(+0.00%)
Feb 11, 2019 10.95 10.95 10.92 10.92 210,913 -0.40(-3.52%)
Feb 08, 2019 11.32 11.32 11.32 11.32 184,800 -0.31(-2.68%)
Feb 07, 2019 11.63 11.63 11.63 11.63 2,000 -0.05(-0.42%)
Feb 05, 2019 11.68 11.68 11.68 0 +0.12(+1.03%)
Feb 04, 2019 11.44 11.56 11.34 11.56 789,895 -0.02(-0.18%)
Feb 01, 2019 11.54 11.58 11.54 11.58 391,500 +0.08(+0.70%)
Jan 31, 2019 11.50 11.50 11.50 11.50 3,580 +0.49(+4.48%)
Jan 30, 2019 11.01 11.01 11.01 11.01 575 +0.28(+2.56%)
Jan 29, 2019 10.94 11.13 10.73 10.73 10,935 +0.11(+1.05%)
Jan 28, 2019 10.62 10.62 10.62 10.62 270 -0.23(-2.12%)
Jan 25, 2019 10.85 10.85 10.85 10.85 1,100 -0.09(-0.82%)
Jan 22, 2019 10.94 10.94 10.94 0 +0.00(+0.00%)
Jan 18, 2019 11.15 11.15 10.94 10.94 5,300 +0.14(+1.30%)
Jan 17, 2019 10.80 10.80 10.80 4 +0.00(+0.00%)
Jan 16, 2019 10.80 10.80 10.80 10.80 200 +0.35(+3.35%)
Jan 15, 2019 10.45 10.45 10.45 10.45 225 +0.05(+0.48%)
Jan 14, 2019 10.40 10.40 10.40 10.40 165 -0.50(-4.59%)
Jan 11, 2019 10.90 10.90 10.90 10.90 200 +0.09(+0.79%)
Jan 09, 2019 10.81 10.81 10.81 0 +0.56(+5.51%)
Jan 07, 2019 10.25 10.25 10.25 0 +0.41(+4.17%)
Jan 02, 2019 9.840 9.840 9.840 0 +0.33(+3.47%)
Dec 27, 2018 9.510 9.510 9.510 0 -0.58(-5.75%)
Dec 26, 2018 10.09 10.09 10.09 10.09 450 +0.09(+0.90%)
Dec 24, 2018 10.00 10.02 9.765 10.00 1,100 +0.35(+3.63%)
Dec 20, 2018 9.650 9.650 9.650 0 -0.36(-3.60%)
Dec 19, 2018 10.02 10.02 9.900 10.01 7,911 +0.10(+1.01%)
Dec 17, 2018 9.910 9.910 9.910 0 -0.27(-2.65%)
Dec 14, 2018 10.18 10.18 10.18 60 +0.00(+0.00%)
Dec 12, 2018 10.18 10.18 10.18 0 +0.85(+9.11%)
Dec 10, 2018 9.330 9.330 9.330 0 -0.30(-3.12%)
Dec 06, 2018 9.630 9.630 9.630 0 -1.11(-10.37%)
Dec 03, 2018 10.74 10.74 10.74 0 +0.92(+9.41%)
Nov 27, 2018 9.820 9.820 9.820 0 -0.39(-3.82%)
Nov 26, 2018 10.21 10.21 10.21 10.21 1,000 +0.15(+1.49%)
Nov 20, 2018 10.06 10.06 10.06 0 -0.04(-0.40%)
Nov 15, 2018 10.10 10.10 10.10 0 +0.15(+1.51%)
Nov 13, 2018 9.950 9.950 9.950 0 -0.05(-0.50%)
Nov 12, 2018 10.00 10.00 10.00 10.00 500 -0.73(-6.80%)
Nov 09, 2018 10.73 10.73 10.73 5 +0.00(+0.00%)
Nov 07, 2018 10.73 10.73 10.73 0 +0.15(+1.42%)
Nov 06, 2018 10.58 10.58 10.58 10.58 100 +0.27(+2.62%)
Oct 31, 2018 10.31 10.31 10.31 0 +0.56(+5.74%)
Oct 29, 2018 9.750 9.750 9.750 0 +0.37(+3.94%)
Oct 26, 2018 9.380 9.380 9.380 9.380 44,300 +0.11(+1.19%)
Oct 24, 2018 9.270 9.270 9.270 0 -0.36(-3.74%)
Oct 23, 2018 9.630 9.630 9.630 9.630 242 -0.82(-7.85%)
Oct 18, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Oct 17, 2018 10.45 10.45 10.45 40 +0.00(+0.00%)
Oct 16, 2018 10.45 10.45 10.45 10.45 520 -0.12(-1.14%)
Oct 15, 2018 10.57 10.57 10.57 10.57 1,900 +0.15(+1.44%)
Oct 12, 2018 10.42 10.42 10.42 10.42 100 +0.42(+4.20%)
Oct 11, 2018 10.12 10.35 10.00 10.00 2,050 -0.86(-7.90%)
Oct 08, 2018 10.86 10.86 10.86 0 -0.14(-1.29%)
Oct 05, 2018 11.00 11.00 11.00 11.00 100 -0.45(-3.93%)
Oct 02, 2018 11.45 11.45 11.45 0 +0.16(+1.42%)
Oct 01, 2018 11.29 11.29 11.29 11.29 1,000 +0.08(+0.71%)
Sep 28, 2018 11.21 11.21 11.21 45 +0.00(+0.00%)
Sep 27, 2018 11.21 11.21 11.21 11.21 555 -0.18(-1.60%)
Sep 25, 2018 11.39 11.39 11.39 0 -0.20(-1.71%)
Sep 24, 2018 11.59 11.59 11.59 11.59 140 -0.31(-2.61%)
Sep 21, 2018 11.85 11.90 11.59 11.90 2,200 +1.85(+18.41%)
Sep 12, 2018 10.05 10.05 10.05 0 +0.45(+4.69%)
Sep 11, 2018 9.600 9.600 9.600 9.600 106 -0.48(-4.76%)
Sep 07, 2018 10.08 10.08 10.08 0 +0.00(+0.00%)
Sep 04, 2018 10.08 10.08 10.08 0 -0.52(-4.91%)
Aug 31, 2018 10.60 10.60 10.60 0 -0.25(-2.30%)
Aug 30, 2018 10.85 10.85 10.85 10.85 495 -0.00(-0.00%)
Aug 29, 2018 10.85 10.85 10.85 10.85 503 +0.07(+0.65%)
Aug 24, 2018 10.78 10.78 10.78 0 +0.47(+4.56%)
Aug 23, 2018 10.56 10.56 10.16 10.31 4,521 -0.22(-2.14%)
Aug 22, 2018 10.54 10.54 10.54 10.54 380 -0.21(-2.00%)
Aug 21, 2018 10.73 10.75 10.73 10.75 800 +0.22(+2.09%)
Aug 20, 2018 10.53 10.53 10.53 10.53 100 -0.04(-0.38%)
Aug 17, 2018 10.56 10.70 10.56 10.57 3,000 -0.23(-2.13%)
Aug 16, 2018 10.65 10.80 10.65 10.80 3,135 +0.08(+0.75%)
Aug 15, 2018 10.83 10.83 10.70 10.72 4,700 -1.58(-12.85%)
Aug 13, 2018 12.30 12.30 12.30 0 -0.06(-0.52%)
Aug 10, 2018 12.36 12.36 12.36 94 +0.00(+0.00%)
Aug 08, 2018 12.36 12.36 12.36 0 +0.00(+0.00%)
Aug 07, 2018 12.36 12.36 12.36 12.36 215 -0.69(-5.26%)
Aug 01, 2018 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 31, 2018 13.10 13.10 13.05 13.05 1,234 +0.00(+0.00%)
Jul 30, 2018 50 +0.00(+0.00%)
Jul 27, 2018 59 +0.00(+0.00%)
Jul 26, 2018 12.74 12.74 12.74 59 +0.51(+4.17%)
Jul 19, 2018 12.23 12.23 12.23 0 -0.27(-2.16%)
Jul 18, 2018 12.50 12.50 12.50 12.50 330 -0.04(-0.32%)
Jul 16, 2018 12.54 12.54 12.54 0 +0.08(+0.68%)
Jul 11, 2018 12.46 12.46 12.46 0 -0.31(-2.47%)
Jul 10, 2018 13.12 13.12 12.77 12.77 1,390 -0.35(-2.67%)
Jul 09, 2018 13.00 13.12 12.85 13.12 1,125 +0.86(+7.01%)
Jul 06, 2018 12.26 12.43 12.26 12.26 1,365 -0.42(-3.31%)
Jul 05, 2018 12.68 12.68 12.68 12.68 100 -0.43(-3.28%)
Jul 03, 2018 13.11 13.11 13.11 0 +0.21(+1.63%)
Jun 27, 2018 12.90 12.90 12.90 60 -0.29(-2.20%)
Jun 26, 2018 13.19 13.19 13.19 13.19 305 +0.07(+0.53%)
Jun 25, 2018 13.46 13.46 13.12 13.12 650 +0.14(+1.08%)
Jun 19, 2018 12.98 12.98 12.98 0 -1.36(-9.45%)
Jun 13, 2018 14.34 14.34 14.34 10 -0.93(-6.09%)
Jun 07, 2018 15.27 15.27 15.27 1,565 -0.21(-1.33%)
Jun 06, 2018 15.15 15.47 15.15 15.47 800 +1.12(+7.80%)
Jun 01, 2018 14.35 14.35 14.35 0 +0.51(+3.68%)
May 31, 2018 14.01 14.01 13.84 13.84 2,030 +0.05(+0.36%)
May 30, 2018 13.85 13.88 13.78 13.79 27,625 -0.06(-0.40%)
May 29, 2018 13.89 13.89 13.75 13.85 64,251 -0.04(-0.32%)
May 25, 2018 13.89 13.89 13.89 0 -0.22(-1.56%)
May 24, 2018 14.10 14.14 14.10 14.11 5,280 -0.09(-0.60%)
May 23, 2018 14.20 14.20 14.20 14.20 7,600 -0.47(-3.24%)
May 22, 2018 14.95 14.95 14.67 14.67 2,405 -0.10(-0.68%)
May 21, 2018 14.54 14.77 14.54 14.77 715 +0.24(+1.66%)
May 18, 2018 14.42 14.65 14.42 14.53 85,735 +0.05(+0.34%)
May 17, 2018 14.49 14.56 14.45 14.48 22,388 +0.15(+1.05%)
May 16, 2018 14.37 14.37 14.33 14.33 2,530 +0.23(+1.61%)
May 14, 2018 14.10 14.10 14.10 0 +0.08(+0.59%)
May 11, 2018 14.02 14.02 14.02 14.02 817 +0.13(+0.94%)
May 10, 2018 13.89 13.89 13.89 13.89 117 +0.21(+1.54%)
May 09, 2018 13.68 13.68 13.68 13.68 2,690 +0.33(+2.47%)
May 07, 2018 13.35 13.35 13.35 0 -0.28(-2.05%)
May 04, 2018 13.30 13.63 13.30 13.63 460 +0.43(+3.26%)
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.