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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Antofagasta plc (ANTO.L) LSE