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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,251	3,224	3,224	3,259	3,214.84	226,133
December 23, 2025	3,150	3,235	3,235	3,235	3,143	700,145
December 22, 2025	3,152	3,168	3,168	3,186	3,117	1M
December 19, 2025	3,117	3,141	3,141	3,161	3,094	2.16M
December 18, 2025	3,083	3,118	3,118	3,137	3,079	1.14M
December 17, 2025	3,083	3,088	3,088	3,146	3,055	1.1M
December 16, 2025	2,994	3,050	3,050	3,084	2,985	848,900
December 15, 2025	2,949	3,040	3,040	3,050	2,949	748,648
December 12, 2025	2,990	2,937	2,937	3,032	2,933	464,007
December 11, 2025	2,937	2,963	2,963	2,987	2,892	1.01M
December 10, 2025	2,945	2,920	2,920	2,977	2,916	717,036
December 09, 2025	2,918	2,921	2,921	2,931	2,860	833,176
December 08, 2025	3,004	2,958	2,958	3,039.47	2,951	595,665
December 05, 2025	3,030	3,010	3,010	3,095	2,988	782,271
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

Antofagasta plc (ANTO.L) LSE