Antofagasta plc - ANTO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,604	2,666	2,666	2,681	2,600	900,886
September 25, 2025	2,604	2,598	2,598	2,645	2,576	1.25M
September 24, 2025	2,411	2,642	2,642	2,651	2,356	2.16M
September 23, 2025	2,361	2,418	2,418	2,436	2,352	1.74M
September 22, 2025	2,336	2,360	2,360	2,369	2,318	657,112
September 19, 2025	2,302	2,323	2,323	2,326	2,299	2.37M
September 18, 2025	2,260	2,284	2,284	2,312.1	2,256	859,344
September 17, 2025	2,276	2,271	2,271	2,283	2,254	2.28M
September 16, 2025	2,300	2,284	2,284	2,326	2,275	1.24M
September 15, 2025	2,245	2,281	2,281	2,281	2,233.01	1.41M
September 12, 2025	2,221	2,230	2,230	2,265	2,220	641,649
September 11, 2025	2,207	2,200	2,200	2,217	2,183.14	645,451
September 10, 2025	2,201	2,196	2,196	2,220	2,178	705,542
September 09, 2025	2,162	2,194	2,194	2,225	2,162	770,276
September 08, 2025	2,144	2,152	2,152	2,161	2,135	391,171
September 05, 2025	2,164	2,133	2,133	2,187	2,132	746,298
September 04, 2025	2,173	2,147	2,147	2,188	2,144.9	652,704
September 03, 2025	2,136	2,197	2,184.64	2,214	2,133	797,970
September 02, 2025	2,148	2,131	2,131	2,153	2,115	501,587
September 01, 2025	2,137	2,146	2,146	2,157	2,137	377,204
August 29, 2025	2,156	2,145	2,145	2,166	2,145	735,518
August 28, 2025	2,142	2,158	2,158	2,170	2,140.64	440,539
August 27, 2025	2,161	2,138	2,138	2,167	2,137	1.75M
August 26, 2025	2,183	2,160	2,160	2,200	2,160	920,576
August 22, 2025	2,137	2,167	2,167	2,171	2,116	431,985
August 21, 2025	2,123	2,136	2,136	2,140	2,110	965,616
August 20, 2025	2,104	2,116	2,116	2,122	2,077	1.17M
August 19, 2025	2,111	2,116	2,116	2,161	2,102.26	146,598
August 18, 2025	2,123	2,102	2,102	2,138.99	2,081.95	748,893
August 15, 2025	2,147	2,122	2,122	2,171	2,113	1.04M
August 14, 2025	2,079	2,096	2,096	2,137.1	2,077.86	1.55M
August 13, 2025	2,091	2,111	2,111	2,127	2,073	881,859
August 12, 2025	2,045	2,078	2,078	2,088	2,045	515,734
August 11, 2025	2,032	2,037	2,037	2,037	2,013	843,992
August 08, 2025	1,991.5	2,024	2,024	2,026	1,978.5	749,868
August 07, 2025	1,972.5	1,974	1,974	2,008	1,961.5	791,059
August 06, 2025	1,944	1,953	1,953	1,968.5	1,924	248,584
August 05, 2025	1,922.5	1,928	1,928	1,948	1,922.5	610,802
August 04, 2025	1,905.5	1,922.5	1,922.5	1,933.5	1,902.5	649,987
August 01, 2025	1,866	1,890	1,890	1,890	1,858.5	819,271
July 31, 2025	1,900	1,877	1,877	1,906.5	1,850.5	1.88M
July 30, 2025	1,987.5	1,994.5	1,994.5	2,001	1,970	448,379
July 29, 2025	1,999.5	1,985.5	1,985.5	2,007.3	1,976	497,453
July 28, 2025	2,030	2,001	2,001	2,038	1,953.5	752,792
July 25, 2025	2,013	2,013	2,013	2,021	1,982.28	778,795
July 24, 2025	2,035	2,015	2,015	2,053	1,998.5	1.99M
July 23, 2025	2,004	2,016	2,016	2,023	1,970.5	779,722
July 22, 2025	1,978	1,992.5	1,992.5	2,014	1,954.44	1.03M
July 21, 2025	1,901.5	1,956.5	1,956.5	1,957	1,894.5	1.46M
July 18, 2025	1,857.5	1,868.5	1,868.5	1,875	1,837	1.17M
July 17, 2025	1,855.5	1,821.5	1,821.5	1,859.5	1,811	526,053
July 16, 2025	1,834	1,836	1,836	1,889.5	1,820.5	696,782
July 15, 2025	1,887.5	1,839	1,839	1,895	1,836.5	724,996
July 14, 2025	1,886	1,863.5	1,863.5	1,921	1,863.5	599,629
July 11, 2025	1,890.5	1,887.5	1,887.5	1,903	1,858.43	795,845
July 10, 2025	1,901.5	1,883.5	1,883.5	1,936	1,877.5	1.2M
July 09, 2025	1,910	1,864	1,864	1,919.85	1,850	1.5M
July 08, 2025	1,921.5	1,919.5	1,919.5	1,936	1,912.5	857,682
July 07, 2025	1,887.5	1,909.5	1,909.5	1,915.5	1,883	629,972
July 04, 2025	1,904	1,897	1,897	1,912.5	1,891	827,127

Antofagasta plc (ANTO.L) LSE