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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,885	2,981	2,981	2,983	2,871	922,137
December 03, 2025	2,818	2,907	2,907	2,934	2,806.49	859,588
December 02, 2025	2,820	2,771	2,771	2,826	2,771	1.28M
December 01, 2025	2,758	2,820	2,820	2,835	2,745.55	756,099
November 28, 2025	2,705	2,758	2,758	2,758	2,699	1M
November 27, 2025	2,720	2,690	2,690	2,720	2,679	321,615
November 26, 2025	2,698	2,728	2,728	2,757	2,697	833,092
November 25, 2025	2,620	2,671	2,671	2,688	2,620	1.36M
November 24, 2025	2,597	2,594	2,594	2,649	2,587	3.47M
November 21, 2025	2,556	2,577	2,577	2,577	2,496	2.86M
November 20, 2025	2,685	2,647	2,647	2,685	2,639	501,078
November 19, 2025	2,634	2,645	2,645	2,701	2,632	1.41M
November 18, 2025	2,653	2,637	2,637	2,682	2,603	454,693
November 17, 2025	2,761	2,738	2,738	2,765.23	2,723	611,830
November 14, 2025	2,736	2,778	2,778	2,778	2,675	595,761
November 13, 2025	2,815	2,795	2,795	2,838	2,768	675,151
November 12, 2025	2,775	2,807	2,807	2,818	2,769	605,277
November 11, 2025	2,771	2,767	2,767	2,788	2,745	414,797
November 10, 2025	2,797	2,750	2,750	2,816	2,750	571,721
November 07, 2025	2,743	2,723	2,723	2,769	2,716	689,680
November 06, 2025	2,698	2,746	2,746	2,784	2,686	947,377
November 05, 2025	2,637	2,653	2,653	2,671	2,625	2.4M
November 04, 2025	2,680	2,663	2,663	2,682.99	2,620	1.34M
November 03, 2025	2,771	2,745	2,745	2,781	2,728	631,995
October 31, 2025	2,816	2,790	2,790	2,826	2,779	1.01M
October 30, 2025	2,813	2,815	2,815	2,858	2,760	894,721
October 29, 2025	2,805	2,854	2,854	2,877	2,791.33	1.14M
October 28, 2025	2,694	2,772	2,772	2,783	2,663	2.51M
October 27, 2025	2,716	2,713	2,713	2,731.4	2,675	807,799
October 24, 2025	2,646	2,650	2,650	2,660	2,628	729,730
October 23, 2025	2,573	2,642	2,642	2,658	2,546	1.37M
October 22, 2025	2,679	2,638	2,638	2,683	2,636	1.05M
October 21, 2025	2,688	2,636	2,636	2,688	2,611	1.2M
October 20, 2025	2,686	2,697	2,697	2,701	2,654	906,527
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

Antofagasta plc (ANTO.L) LSE