Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antofagasta Plc (OP: ANFGF )

27.20 -1.05 (-3.72%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2019 11.64 11.64 11.64 0 -0.03(-0.26%)
Nov 20, 2019 11.67 11.67 11.67 0 +0.18(+1.57%)
Nov 19, 2019 11.49 11.49 11.49 50 +0.00(+0.00%)
Nov 18, 2019 11.49 11.49 11.49 5 +0.00(+0.00%)
Nov 12, 2019 11.49 11.49 11.49 0 -0.36(-3.04%)
Nov 11, 2019 11.85 11.85 11.85 28,600 +0.00(+0.00%)
Nov 05, 2019 11.85 11.85 11.85 0 +0.78(+7.05%)
Oct 31, 2019 11.07 11.07 11.07 0 -0.73(-6.19%)
Oct 29, 2019 11.80 11.80 11.80 0 +0.33(+2.88%)
Oct 28, 2019 11.45 11.47 11.45 11.47 3,200 +0.28(+2.46%)
Oct 25, 2019 11.20 11.20 11.20 11.20 200 +0.11(+0.95%)
Oct 18, 2019 11.09 11.09 11.09 0 +0.00(+0.00%)
Oct 11, 2019 11.09 11.09 11.09 0 +0.65(+6.23%)
Oct 10, 2019 10.45 10.45 10.44 10.44 4,400 +0.14(+1.36%)
Oct 09, 2019 10.30 10.30 10.30 1 +0.00(+0.00%)
Oct 08, 2019 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Oct 07, 2019 10.30 10.30 10.30 9 +0.00(+0.00%)
Oct 03, 2019 10.30 10.30 10.30 0 -0.18(-1.72%)
Oct 02, 2019 10.35 10.48 10.35 10.48 300 -0.42(-3.85%)
Oct 01, 2019 10.90 10.90 10.90 10.90 500 -0.23(-2.10%)
Sep 30, 2019 11.13 11.13 11.13 11.13 114 +0.14(+1.31%)
Sep 27, 2019 10.99 10.99 10.99 10.99 1,200 +0.12(+1.10%)
Sep 24, 2019 10.87 10.87 10.87 0 -0.49(-4.31%)
Sep 20, 2019 11.36 11.36 11.36 0 +0.13(+1.16%)
Sep 19, 2019 11.23 11.23 11.23 50 +0.00(+0.00%)
Sep 12, 2019 11.23 11.23 11.23 0 -0.02(-0.14%)
Sep 11, 2019 11.25 11.25 11.25 88 +0.00(+0.00%)
Sep 10, 2019 11.20 11.25 11.20 11.25 300 +0.36(+3.27%)
Sep 09, 2019 10.89 10.89 10.89 50 +0.00(+0.00%)
Sep 06, 2019 10.89 10.89 10.89 10.89 100 +0.02(+0.18%)
Sep 05, 2019 10.87 10.87 10.87 10.87 200 +0.70(+6.88%)
Sep 03, 2019 10.17 10.17 10.17 0 -0.03(-0.29%)
Aug 29, 2019 10.20 10.20 10.20 0 +0.23(+2.31%)
Aug 28, 2019 9.850 10.00 9.850 9.970 1,255 -0.02(-0.25%)
Aug 27, 2019 10.00 10.00 9.995 9.995 600 +0.19(+1.98%)
Aug 26, 2019 9.800 9.800 9.800 9.800 101 -0.25(-2.49%)
Aug 23, 2019 10.05 10.05 10.05 10.05 5,900 +0.17(+1.72%)
Aug 21, 2019 9.880 9.880 9.880 0 +0.37(+3.89%)
Aug 16, 2019 9.510 9.510 9.510 0 +0.00(+0.00%)
Aug 15, 2019 9.640 9.640 9.470 9.510 1,000 -0.97(-9.26%)
Aug 13, 2019 10.48 10.48 10.48 0 +0.28(+2.75%)
Aug 07, 2019 10.20 10.20 10.20 0 +0.22(+2.20%)
Aug 06, 2019 9.980 9.980 9.980 76 +0.00(+0.00%)
Aug 05, 2019 9.990 10.09 9.790 9.980 4,506 -0.84(-7.77%)
Aug 01, 2019 10.82 10.82 10.82 0 -0.58(-5.08%)
Jul 31, 2019 11.40 11.42 11.40 11.40 2,615 -0.71(-5.86%)
Jul 29, 2019 12.11 12.11 12.11 0 +0.00(+0.00%)
Jul 24, 2019 12.11 12.11 12.11 0 +0.40(+3.42%)
Jul 23, 2019 12.04 12.04 11.71 11.71 2,200 +0.47(+4.14%)
Jul 22, 2019 11.24 11.24 11.24 8 +0.00(+0.00%)
Jul 18, 2019 11.24 11.24 11.24 0 -0.08(-0.66%)
Jul 16, 2019 11.32 11.32 11.32 0 +0.00(+0.00%)
Jul 15, 2019 11.33 11.33 11.32 11.32 983 +0.37(+3.38%)
Jul 10, 2019 10.95 10.95 10.95 0 +0.46(+4.41%)
Jul 09, 2019 10.54 10.54 10.48 10.49 1,247 -1.57(-13.00%)
Jul 01, 2019 12.05 12.05 12.05 0 +0.33(+2.86%)
Jun 27, 2019 11.72 11.72 11.72 0 +0.14(+1.21%)
Jun 26, 2019 11.58 11.58 11.58 10 +0.00(+0.00%)
Jun 25, 2019 11.58 11.58 11.58 11.58 410 +0.04(+0.35%)
Jun 24, 2019 11.54 11.54 11.54 11.54 1,000 +0.19(+1.67%)
Jun 20, 2019 11.35 11.35 11.35 0 +0.65(+6.05%)
Jun 17, 2019 10.70 10.70 10.70 0 -0.06(-0.54%)
Jun 14, 2019 10.85 10.85 10.76 10.76 5,200 -0.06(-0.55%)
Jun 11, 2019 10.82 10.82 10.82 0 +0.60(+5.87%)
Jun 05, 2019 10.22 10.22 10.22 0 +0.43(+4.39%)
Jun 03, 2019 9.790 9.790 9.790 0 -0.10(-1.01%)
May 31, 2019 9.890 9.890 9.890 9.890 100 -0.46(-4.44%)
May 30, 2019 10.27 10.35 10.27 10.35 300 +0.37(+3.71%)
May 23, 2019 9.980 9.980 9.980 0 -0.43(-4.13%)
May 20, 2019 10.41 10.41 10.41 0 -0.12(-1.14%)
May 15, 2019 10.53 10.53 10.53 0 -0.08(-0.76%)
May 14, 2019 10.72 10.72 10.61 10.61 724,201 +0.06(+0.58%)
May 13, 2019 10.51 10.55 10.42 10.55 639,780 -0.76(-6.72%)
May 07, 2019 11.31 11.31 11.31 0 -0.40(-3.42%)
May 06, 2019 11.71 11.71 11.71 11.71 2,100 -0.01(-0.09%)
May 03, 2019 11.72 11.72 11.72 11.72 2,000 +0.18(+1.56%)
May 01, 2019 11.54 11.54 11.54 0 -0.43(-3.62%)
Apr 30, 2019 11.97 11.97 11.97 5,000 +0.00(+0.00%)
Apr 29, 2019 11.97 11.97 11.97 11.97 800 +0.06(+0.53%)
Apr 25, 2019 11.91 11.91 11.91 0 -0.45(-3.64%)
Apr 24, 2019 12.36 12.36 12.36 12.36 100 -0.62(-4.78%)
Apr 22, 2019 12.98 12.98 12.98 12.98 300 -0.16(-1.22%)
Apr 15, 2019 13.14 13.14 13.14 0 -0.01(-0.08%)
Apr 11, 2019 13.15 13.15 13.15 0 -0.09(-0.68%)
Apr 10, 2019 13.24 13.24 13.24 13.24 20,000 +0.32(+2.48%)
Apr 04, 2019 12.92 12.92 12.92 0 -0.13(-1.03%)
Apr 01, 2019 13.05 13.05 13.05 0 +0.94(+7.71%)
Mar 28, 2019 12.12 12.12 12.12 0 -0.05(-0.41%)
Mar 27, 2019 12.17 12.17 12.17 12.17 3,125 -0.14(-1.14%)
Mar 26, 2019 12.31 12.31 12.31 12.31 100 +0.05(+0.41%)
Mar 25, 2019 12.33 12.33 12.26 12.26 1,100 -0.32(-2.54%)
Mar 21, 2019 12.58 12.58 12.58 0 +0.03(+0.24%)
Mar 20, 2019 12.60 12.84 12.55 12.55 3,270 -0.39(-3.01%)
Mar 19, 2019 12.94 12.94 12.94 12.94 1,195 +0.65(+5.29%)
Mar 15, 2019 12.29 12.29 12.29 0 +0.03(+0.26%)
Mar 14, 2019 12.26 12.26 12.26 12.26 11,406 +0.20(+1.64%)
Mar 12, 2019 12.06 12.06 12.06 0 +0.12(+1.01%)
Mar 08, 2019 11.94 11.94 11.94 0 -0.75(-5.91%)
Mar 07, 2019 12.69 12.69 12.69 12.69 100 +0.16(+1.28%)
Mar 06, 2019 12.70 12.70 12.50 12.53 16,530 +0.03(+0.24%)
Mar 05, 2019 12.52 12.52 12.50 12.50 2,790 -0.05(-0.40%)
Mar 04, 2019 12.55 12.55 12.55 12.55 150 -0.08(-0.63%)
Mar 01, 2019 12.69 12.69 12.63 12.63 20,400 +0.01(+0.08%)
Feb 28, 2019 12.66 12.66 12.62 12.62 184,050 -0.04(-0.28%)
Feb 26, 2019 12.66 12.66 12.66 0 +0.14(+1.08%)
Feb 25, 2019 12.75 12.75 12.52 12.52 23,065 +0.17(+1.38%)
Feb 22, 2019 12.35 12.35 12.35 12.35 200 +0.21(+1.69%)
Feb 21, 2019 12.01 12.14 12.01 12.14 600 +0.54(+4.61%)
Feb 20, 2019 11.61 11.61 11.61 50 +0.00(+0.00%)
Feb 19, 2019 11.61 11.61 11.61 11.61 458 +0.51(+4.59%)
Feb 15, 2019 11.10 11.10 11.10 11.10 600 +0.10(+0.91%)
Feb 13, 2019 11.00 11.00 11.00 0 +0.08(+0.73%)
Feb 12, 2019 10.92 10.92 10.92 93 +0.00(+0.00%)
Feb 11, 2019 10.95 10.95 10.92 10.92 210,913 -0.40(-3.52%)
Feb 08, 2019 11.32 11.32 11.32 11.32 184,800 -0.31(-2.68%)
Feb 07, 2019 11.63 11.63 11.63 11.63 2,000 -0.05(-0.42%)
Feb 05, 2019 11.68 11.68 11.68 0 +0.12(+1.03%)
Feb 04, 2019 11.44 11.56 11.34 11.56 789,895 -0.02(-0.18%)
Feb 01, 2019 11.54 11.58 11.54 11.58 391,500 +0.08(+0.70%)
Jan 31, 2019 11.50 11.50 11.50 11.50 3,580 +0.49(+4.48%)
Jan 30, 2019 11.01 11.01 11.01 11.01 575 +0.28(+2.56%)
Jan 29, 2019 10.94 11.13 10.73 10.73 10,935 +0.11(+1.05%)
Jan 28, 2019 10.62 10.62 10.62 10.62 270 -0.23(-2.12%)
Jan 25, 2019 10.85 10.85 10.85 10.85 1,100 -0.09(-0.82%)
Jan 22, 2019 10.94 10.94 10.94 0 +0.00(+0.00%)
Jan 18, 2019 11.15 11.15 10.94 10.94 5,300 +0.14(+1.30%)
Jan 17, 2019 10.80 10.80 10.80 4 +0.00(+0.00%)
Jan 16, 2019 10.80 10.80 10.80 10.80 200 +0.35(+3.35%)
Jan 15, 2019 10.45 10.45 10.45 10.45 225 +0.05(+0.48%)
Jan 14, 2019 10.40 10.40 10.40 10.40 165 -0.50(-4.59%)
Jan 11, 2019 10.90 10.90 10.90 10.90 200 +0.09(+0.79%)
Jan 09, 2019 10.81 10.81 10.81 0 +0.56(+5.51%)
Jan 07, 2019 10.25 10.25 10.25 0 +0.41(+4.17%)
Jan 02, 2019 9.840 9.840 9.840 0 +0.33(+3.47%)
Dec 27, 2018 9.510 9.510 9.510 0 -0.58(-5.75%)
Dec 26, 2018 10.09 10.09 10.09 10.09 450 +0.09(+0.90%)
Dec 24, 2018 10.00 10.02 9.765 10.00 1,100 +0.35(+3.63%)
Dec 20, 2018 9.650 9.650 9.650 0 -0.36(-3.60%)
Dec 19, 2018 10.02 10.02 9.900 10.01 7,911 +0.10(+1.01%)
Dec 17, 2018 9.910 9.910 9.910 0 -0.27(-2.65%)
Dec 14, 2018 10.18 10.18 10.18 60 +0.00(+0.00%)
Dec 12, 2018 10.18 10.18 10.18 0 +0.85(+9.11%)
Dec 10, 2018 9.330 9.330 9.330 0 -0.30(-3.12%)
Dec 06, 2018 9.630 9.630 9.630 0 -1.11(-10.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.