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 (%)
Aug 31, 2018 10.60 10.60 10.60 0 -0.25(-2.30%)
Aug 30, 2018 10.85 10.85 10.85 10.85 495 -0.00(-0.00%)
Aug 29, 2018 10.85 10.85 10.85 10.85 503 +0.07(+0.65%)
Aug 24, 2018 10.78 10.78 10.78 0 +0.47(+4.56%)
Aug 23, 2018 10.56 10.56 10.16 10.31 4,521 -0.22(-2.14%)
Aug 22, 2018 10.54 10.54 10.54 10.54 380 -0.21(-2.00%)
Aug 21, 2018 10.73 10.75 10.73 10.75 800 +0.22(+2.09%)
Aug 20, 2018 10.53 10.53 10.53 10.53 100 -0.04(-0.38%)
Aug 17, 2018 10.56 10.70 10.56 10.57 3,000 -0.23(-2.13%)
Aug 16, 2018 10.65 10.80 10.65 10.80 3,135 +0.08(+0.75%)
Aug 15, 2018 10.83 10.83 10.70 10.72 4,700 -1.58(-12.85%)
Aug 13, 2018 12.30 12.30 12.30 0 -0.06(-0.52%)
Aug 10, 2018 12.36 12.36 12.36 94 +0.00(+0.00%)
Aug 08, 2018 12.36 12.36 12.36 0 +0.00(+0.00%)
Aug 07, 2018 12.36 12.36 12.36 12.36 215 -0.69(-5.26%)
Aug 01, 2018 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 31, 2018 13.10 13.10 13.05 13.05 1,234 +0.00(+0.00%)
Jul 30, 2018 50 +0.00(+0.00%)
Jul 27, 2018 59 +0.00(+0.00%)
Jul 26, 2018 12.74 12.74 12.74 59 +0.51(+4.17%)
Jul 19, 2018 12.23 12.23 12.23 0 -0.27(-2.16%)
Jul 18, 2018 12.50 12.50 12.50 12.50 330 -0.04(-0.32%)
Jul 16, 2018 12.54 12.54 12.54 0 +0.08(+0.68%)
Jul 11, 2018 12.46 12.46 12.46 0 -0.31(-2.47%)
Jul 10, 2018 13.12 13.12 12.77 12.77 1,390 -0.35(-2.67%)
Jul 09, 2018 13.00 13.12 12.85 13.12 1,125 +0.86(+7.01%)
Jul 06, 2018 12.26 12.43 12.26 12.26 1,365 -0.42(-3.31%)
Jul 05, 2018 12.68 12.68 12.68 12.68 100 -0.43(-3.28%)
Jul 03, 2018 13.11 13.11 13.11 0 +0.21(+1.63%)
Jun 27, 2018 12.90 12.90 12.90 60 -0.29(-2.20%)
Jun 26, 2018 13.19 13.19 13.19 13.19 305 +0.07(+0.53%)
Jun 25, 2018 13.46 13.46 13.12 13.12 650 +0.14(+1.08%)
Jun 19, 2018 12.98 12.98 12.98 0 -1.36(-9.45%)
Jun 13, 2018 14.34 14.34 14.34 10 -0.93(-6.09%)
Jun 07, 2018 15.27 15.27 15.27 1,565 -0.21(-1.33%)
Jun 06, 2018 15.15 15.47 15.15 15.47 800 +1.12(+7.80%)
Jun 01, 2018 14.35 14.35 14.35 0 +0.51(+3.68%)
May 31, 2018 14.01 14.01 13.84 13.84 2,030 +0.05(+0.36%)
May 30, 2018 13.85 13.88 13.78 13.79 27,625 -0.06(-0.40%)
May 29, 2018 13.89 13.89 13.75 13.85 64,251 -0.04(-0.32%)
May 25, 2018 13.89 13.89 13.89 0 -0.22(-1.56%)
May 24, 2018 14.10 14.14 14.10 14.11 5,280 -0.09(-0.60%)
May 23, 2018 14.20 14.20 14.20 14.20 7,600 -0.47(-3.24%)
May 22, 2018 14.95 14.95 14.67 14.67 2,405 -0.10(-0.68%)
May 21, 2018 14.54 14.77 14.54 14.77 715 +0.24(+1.66%)
May 18, 2018 14.42 14.65 14.42 14.53 85,735 +0.05(+0.34%)
May 17, 2018 14.49 14.56 14.45 14.48 22,388 +0.15(+1.05%)
May 16, 2018 14.37 14.37 14.33 14.33 2,530 +0.23(+1.61%)
May 14, 2018 14.10 14.10 14.10 0 +0.08(+0.59%)
May 11, 2018 14.02 14.02 14.02 14.02 817 +0.13(+0.94%)
May 10, 2018 13.89 13.89 13.89 13.89 117 +0.21(+1.54%)
May 09, 2018 13.68 13.68 13.68 13.68 2,690 +0.33(+2.47%)
May 07, 2018 13.35 13.35 13.35 0 -0.28(-2.05%)
May 04, 2018 13.30 13.63 13.30 13.63 460 +0.43(+3.26%)
May 02, 2018 13.20 13.20 13.20 0 -0.05(-0.38%)
Apr 30, 2018 13.25 13.25 13.25 132 +0.12(+0.91%)
Apr 26, 2018 13.13 13.13 13.13 75 -0.15(-1.13%)
Apr 25, 2018 13.28 13.28 13.28 13.28 12,250 -0.19(-1.41%)
Apr 24, 2018 13.47 13.47 13.47 13.47 200 +0.24(+1.81%)
Apr 23, 2018 13.26 13.29 13.23 13.23 1,450 -0.31(-2.29%)
Apr 19, 2018 13.54 13.54 13.54 50 -0.21(-1.53%)
Apr 18, 2018 13.75 13.75 13.75 13.75 505 +0.34(+2.54%)
Apr 17, 2018 13.41 13.41 13.41 13.41 260 -0.02(-0.15%)
Apr 13, 2018 13.43 13.43 13.43 65 +0.05(+0.37%)
Apr 11, 2018 13.38 13.38 13.38 90 -0.14(-1.04%)
Apr 10, 2018 13.52 13.52 13.52 13.52 200 +0.77(+6.04%)
Apr 06, 2018 12.75 12.75 12.75 0 -0.23(-1.77%)
Apr 05, 2018 13.20 13.20 12.98 12.98 340 +0.34(+2.69%)
Apr 04, 2018 12.64 12.64 12.64 12.64 12,190 +0.00(+0.00%)
Apr 02, 2018 12.64 12.64 12.64 55 -0.17(-1.33%)
Mar 29, 2018 12.81 12.81 12.81 0 -0.03(-0.19%)
Mar 28, 2018 12.94 12.98 12.84 12.84 2,090 -0.41(-3.13%)
Mar 27, 2018 13.26 13.26 13.25 13.25 365 -0.26(-1.92%)
Mar 26, 2018 13.32 13.51 13.32 13.51 12,890 +0.31(+2.35%)
Mar 23, 2018 13.20 13.20 13.20 13.20 215 +0.12(+0.92%)
Mar 19, 2018 13.08 13.08 13.08 12,000 -0.14(-1.06%)
Mar 15, 2018 13.22 13.22 13.22 30 +0.22(+1.69%)
Mar 13, 2018 13.00 13.00 13.00 15 +0.84(+6.91%)
Mar 12, 2018 12.31 12.56 12.16 12.16 14,180 -0.27(-2.17%)
Mar 09, 2018 12.43 12.43 12.43 12.43 605 +0.37(+3.07%)
Mar 07, 2018 12.06 12.06 12.06 105 +0.36(+3.08%)
Mar 02, 2018 11.70 11.70 11.70 145 -0.16(-1.35%)
Mar 01, 2018 11.86 11.86 11.86 11.86 250 -0.01(-0.08%)
Feb 28, 2018 11.87 11.87 11.87 11.87 210 -0.88(-6.90%)
Feb 27, 2018 12.75 12.75 12.75 12.75 1,125 +0.12(+0.95%)
Feb 26, 2018 12.63 12.63 12.63 12.63 175 -0.07(-0.55%)
Feb 23, 2018 12.70 12.70 12.70 12.70 560 -0.10(-0.78%)
Feb 22, 2018 12.80 12.80 12.80 12.80 270 -0.21(-1.59%)
Feb 16, 2018 13.01 13.01 13.01 45 -0.01(-0.11%)
Feb 15, 2018 13.02 13.14 13.02 13.02 5,710 -0.16(-1.21%)
Feb 14, 2018 12.34 13.18 12.34 13.18 12,800 +0.88(+7.15%)
Feb 09, 2018 12.30 12.30 12.30 35 -0.20(-1.60%)
Feb 07, 2018 12.50 12.50 12.50 60 -0.09(-0.71%)
Feb 06, 2018 12.65 12.65 12.59 12.59 590 -0.71(-5.34%)
Jan 29, 2018 13.30 13.30 13.30 0 -0.13(-0.97%)
Jan 25, 2018 13.43 13.43 13.43 0 -0.13(-0.96%)
Jan 24, 2018 13.56 13.56 13.56 13.56 640 -0.25(-1.81%)
Jan 22, 2018 13.81 13.81 13.81 0 +0.05(+0.36%)
Jan 19, 2018 13.78 13.78 13.76 13.76 440 -0.19(-1.36%)
Jan 18, 2018 13.95 13.95 13.95 13.95 245 +0.01(+0.07%)
Jan 16, 2018 13.94 13.94 13.94 0 -0.24(-1.69%)
Jan 12, 2018 14.18 14.18 14.18 1,040 +0.27(+1.94%)
Jan 11, 2018 13.82 13.91 13.79 13.91 14,361 +0.24(+1.76%)
Jan 09, 2018 13.67 13.67 13.67 155 +0.07(+0.51%)
Jan 05, 2018 13.60 13.60 13.60 110 +0.10(+0.74%)
Jan 04, 2018 13.49 13.50 13.49 13.50 18,597 +0.31(+2.35%)
Jan 03, 2018 13.46 13.46 13.19 13.19 555 -0.28(-2.08%)
Jan 02, 2018 13.47 13.47 13.47 13.47 540 +0.01(+0.07%)
Dec 29, 2017 13.46 13.46 13.46 0 -0.01(-0.07%)
Dec 28, 2017 13.27 13.47 13.27 13.47 780 +0.25(+1.85%)
Dec 27, 2017 13.34 13.35 13.10 13.22 3,400 +0.48(+3.81%)
Dec 26, 2017 12.74 12.74 12.74 12.74 140 -0.11(-0.83%)
Dec 21, 2017 12.85 12.85 12.85 135 -0.06(-0.49%)
Dec 20, 2017 12.91 12.91 12.91 12.91 130 +0.21(+1.65%)
Dec 19, 2017 12.64 12.70 12.64 12.70 570 -0.06(-0.43%)
Dec 18, 2017 12.55 12.76 12.55 12.76 1,300 +0.21(+1.63%)
Dec 15, 2017 12.58 12.58 12.55 12.55 1,125 +0.10(+0.80%)
Dec 14, 2017 12.45 12.45 12.45 12.45 175 +0.41(+3.41%)
Dec 12, 2017 12.04 12.04 12.04 2,335 +0.18(+1.52%)
Dec 07, 2017 11.86 11.86 11.86 40 -0.44(-3.58%)
Dec 04, 2017 12.30 12.30 12.30 135 +0.11(+0.90%)
Dec 01, 2017 12.19 12.19 12.19 12.19 355 -0.41(-3.25%)
Nov 29, 2017 12.60 12.60 12.60 0 +0.32(+2.61%)
Nov 28, 2017 12.52 12.52 12.28 12.28 425 -0.41(-3.23%)
Nov 21, 2017 12.69 12.69 12.69 0 +0.00(+0.00%)
Nov 20, 2017 12.69 12.69 12.69 12.69 125 +0.27(+2.17%)
Nov 16, 2017 12.42 12.42 12.42 0 +0.00(+0.00%)
Nov 15, 2017 12.26 12.42 12.26 12.42 3,425 +0.09(+0.73%)
Nov 14, 2017 12.46 12.46 12.33 12.33 850 -0.40(-3.14%)
Nov 09, 2017 12.73 12.73 12.73 0 -0.22(-1.70%)
Nov 08, 2017 12.95 12.95 12.95 12.95 195 +0.00(+0.00%)
Nov 06, 2017 12.95 12.95 12.95 45 -0.03(-0.23%)
Nov 01, 2017 12.98 12.98 12.98 25 +0.44(+3.51%)
Oct 31, 2017 12.54 12.54 12.54 12.54 310 -0.08(-0.63%)
Oct 30, 2017 12.62 12.62 12.62 12.62 330 -0.31(-2.40%)
Oct 26, 2017 12.93 12.93 12.93 135 -0.07(-0.54%)
Oct 25, 2017 13.00 13.00 13.00 13.00 295 -0.27(-2.00%)
Oct 23, 2017 13.27 13.27 13.27 25 +0.17(+1.26%)
Oct 20, 2017 13.10 13.10 13.10 13.10 17,455 -0.47(-3.50%)
Oct 17, 2017 13.57 13.57 13.57 0 -0.35(-2.48%)
Oct 16, 2017 13.79 13.92 13.79 13.92 3,880 +0.47(+3.49%)
Oct 13, 2017 13.45 13.45 13.45 13.45 1,000 +0.08(+0.60%)
Oct 11, 2017 13.37 13.37 13.37 1,605 +0.16(+1.21%)
Oct 09, 2017 13.21 13.21 13.21 2,590 +0.29(+2.24%)
Oct 06, 2017 12.92 12.92 12.92 12.92 340 +0.15(+1.17%)
Oct 03, 2017 12.77 12.77 12.77 8,010 +0.05(+0.37%)
Oct 02, 2017 12.72 12.72 12.72 12.72 400 +0.12(+0.97%)
Sep 29, 2017 12.60 12.60 12.60 12.60 4,220 +0.15(+1.20%)
Sep 27, 2017 12.45 12.45 12.45 20 +0.16(+1.27%)
Sep 26, 2017 12.21 12.29 12.21 12.29 1,114 -0.08(-0.61%)
Sep 25, 2017 12.37 12.37 12.37 12.37 100 -0.26(-2.06%)
Sep 22, 2017 12.70 12.74 12.63 12.63 2,029 +0.13(+1.04%)
Sep 21, 2017 12.44 12.50 12.44 12.50 8,163 -0.19(-1.50%)
Sep 20, 2017 12.69 12.69 12.69 12.69 155 -0.02(-0.16%)
Sep 19, 2017 12.71 12.71 12.71 12.71 150 -0.04(-0.31%)
Sep 18, 2017 12.75 12.75 12.75 12.75 160 +0.13(+1.03%)
Sep 15, 2017 12.62 12.62 12.62 12.62 200 -0.04(-0.32%)
Sep 14, 2017 12.72 12.72 12.66 12.66 466 -0.28(-2.16%)
Sep 13, 2017 12.89 12.94 12.89 12.94 12,100 -0.30(-2.27%)
Sep 12, 2017 13.24 13.24 13.24 13.24 225 -0.31(-2.29%)
Sep 11, 2017 13.55 13.55 13.55 13.55 100 +0.41(+3.12%)
Sep 08, 2017 13.44 13.44 13.14 13.14 1,313 -0.47(-3.45%)
Sep 07, 2017 13.54 13.79 13.54 13.61 33,162 +0.11(+0.81%)
Sep 06, 2017 13.70 13.70 13.50 13.50 10,180 -0.01(-0.07%)
Sep 05, 2017 13.69 13.69 13.51 13.51 2,100 -0.14(-1.03%)
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.