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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,728	2,663	2,663	2,762	2,659.38	1.16M
October 16, 2025	2,779	2,787	2,787	2,814	2,763	651,543
October 15, 2025	2,748	2,775	2,775	2,789	2,709	957,988
October 14, 2025	2,765	2,758	2,758	2,784	2,728	1.18M
October 13, 2025	2,701	2,827	2,827	2,847	2,700	1.01M
October 10, 2025	2,716	2,693	2,693	2,766	2,693	1.32M
October 09, 2025	2,840	2,766	2,766	2,875	2,766	947,423
October 08, 2025	2,692	2,793	2,793	2,793	2,690	1.02M
October 07, 2025	2,686	2,680	2,680	2,710	2,658	836,665
October 06, 2025	2,719	2,698	2,698	2,747	2,694	910,717
October 03, 2025	2,700	2,715	2,715	2,715	2,675	872,553
October 02, 2025	2,729	2,674	2,674	2,758	2,664	927,862
October 01, 2025	2,750	2,700	2,700	2,800.38	2,692	1.38M
September 30, 2025	2,790	2,751	2,751	2,807	2,748	1.68M
September 29, 2025	2,718	2,807	2,807	2,823	2,698.31	1.46M
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

Antofagasta plc (ANTO.L) LSE