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

Antofagasta Plc (OP: ANFGF )

30.00 +1.05 (+3.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2021 26.32 26.32 26.32 26.32 200 +0.19(+0.73%)
Apr 29, 2021 26.75 27.37 26.12 26.12 1,394 -0.60(-2.25%)
Apr 28, 2021 26.73 26.73 26.73 26.73 101 +0.76(+2.91%)
Apr 27, 2021 26.63 26.63 25.97 25.97 5,238 -0.53(-1.98%)
Apr 26, 2021 26.50 26.50 26.50 26.50 229 +1.28(+5.06%)
Apr 23, 2021 25.22 25.22 25.22 25 +0.00(+0.00%)
Apr 22, 2021 25.22 25.22 25.22 25.22 304 -0.43(-1.69%)
Apr 21, 2021 25.70 25.90 25.65 25.65 688 -0.35(-1.34%)
Apr 20, 2021 26.03 26.03 26.00 26.00 999 -0.10(-0.38%)
Apr 19, 2021 26.10 26.10 26.10 1 +0.00(+0.00%)
Apr 16, 2021 25.82 26.10 25.82 26.10 800 -0.10(-0.38%)
Apr 15, 2021 26.20 26.20 26.20 26.20 200 +2.20(+9.17%)
Apr 14, 2021 24.00 24.00 24.00 4 +0.00(+0.00%)
Apr 13, 2021 24.00 24.00 24.00 24.00 180 +0.00(+0.00%)
Apr 12, 2021 24.00 24.00 24.00 13 +0.00(+0.00%)
Apr 09, 2021 24.00 24.00 24.00 10 +0.00(+0.00%)
Apr 08, 2021 24.00 24.00 24.00 24.00 110 -0.48(-1.96%)
Apr 07, 2021 24.48 24.48 24.48 24.48 208 -0.22(-0.89%)
Apr 06, 2021 24.73 24.73 24.59 24.70 639 +0.65(+2.70%)
Apr 05, 2021 23.60 24.05 23.60 24.05 328 -0.20(-0.82%)
Apr 01, 2021 24.17 24.25 24.17 24.25 1,000 +0.88(+3.74%)
Mar 31, 2021 23.92 24.00 23.38 23.38 4,103 +1.02(+4.54%)
Mar 30, 2021 22.36 22.36 22.36 8 +0.00(+0.00%)
Mar 29, 2021 22.36 22.36 22.36 22.36 111 -0.85(-3.66%)
Mar 26, 2021 23.27 23.45 23.21 23.21 1,100 +1.12(+5.07%)
Mar 25, 2021 22.09 22.09 22.09 22.09 500 -1.41(-6.00%)
Mar 24, 2021 23.50 23.50 23.50 23.50 673 +0.20(+0.86%)
Mar 23, 2021 23.40 23.40 22.99 23.30 1,572 -1.27(-5.17%)
Mar 22, 2021 24.25 24.70 24.07 24.57 2,976 +0.01(+0.06%)
Mar 19, 2021 24.56 24.56 24.56 40 +0.00(+0.00%)
Mar 18, 2021 24.95 24.95 24.56 24.56 337 +0.69(+2.91%)
Mar 17, 2021 23.86 23.86 23.86 23.86 173 -0.09(-0.37%)
Mar 16, 2021 23.95 23.95 23.95 23.95 200 -0.05(-0.21%)
Mar 15, 2021 24.00 24.00 24.00 24.00 249 -0.06(-0.25%)
Mar 12, 2021 24.06 24.06 24.06 87 +0.00(+0.00%)
Mar 11, 2021 24.18 24.18 24.06 24.06 634 +0.34(+1.45%)
Mar 10, 2021 23.49 23.95 23.49 23.72 842 -0.61(-2.50%)
Mar 09, 2021 23.90 24.44 23.90 24.32 1,365 +0.02(+0.10%)
Mar 08, 2021 24.79 24.79 24.30 24.30 329 +0.50(+2.10%)
Mar 05, 2021 24.00 24.71 23.68 23.80 1,400 -0.30(-1.24%)
Mar 04, 2021 24.00 24.21 23.90 24.10 1,253 -1.53(-5.97%)
Mar 03, 2021 25.62 25.63 24.24 25.63 3,556 -0.37(-1.42%)
Mar 02, 2021 25.70 26.00 25.70 26.00 898 +0.05(+0.19%)
Mar 01, 2021 25.45 25.95 25.45 25.95 3,098 -0.11(-0.42%)
Feb 26, 2021 26.06 26.06 26.06 26 +0.00(+0.00%)
Feb 25, 2021 25.61 26.06 25.61 26.06 323 +0.11(+0.40%)
Feb 24, 2021 25.95 25.95 25.95 62 +0.00(+0.00%)
Feb 23, 2021 25.85 26.05 25.85 25.95 1,100 -0.09(-0.35%)
Feb 22, 2021 25.89 26.45 25.10 26.05 9,440 +0.02(+0.08%)
Feb 19, 2021 24.70 26.05 24.70 26.02 1,200 +1.51(+6.18%)
Feb 18, 2021 24.51 24.51 24.51 24.51 302 +0.79(+3.31%)
Feb 17, 2021 24.05 24.30 23.73 23.73 946 +0.73(+3.15%)
Feb 16, 2021 22.37 23.00 22.37 23.00 931 +1.44(+6.68%)
Feb 12, 2021 21.45 21.56 21.25 21.56 2,200 +0.45(+2.11%)
Feb 10, 2021 21.11 21.11 21.11 0 +0.15(+0.69%)
Feb 09, 2021 20.95 20.95 20.97 35,098 +0.02(+0.09%)
Feb 08, 2021 21.60 21.60 20.95 20.95 725 +0.63(+3.13%)
Feb 05, 2021 19.99 20.63 19.99 20.32 1,700 +0.23(+1.12%)
Feb 04, 2021 20.09 20.09 20.09 10 +0.00(+0.00%)
Feb 03, 2021 19.70 20.09 19.70 20.09 615 +0.48(+2.42%)
Feb 02, 2021 20.07 20.07 19.61 19.61 424 -0.39(-1.93%)
Feb 01, 2021 20.00 20.00 20.00 20.00 1,025 +0.41(+2.12%)
Jan 29, 2021 19.59 19.59 19.59 19.59 100 +0.36(+1.85%)
Jan 28, 2021 19.23 19.23 19.23 19.23 304 -0.29(-1.51%)
Jan 27, 2021 19.75 19.86 19.52 19.52 1,016 -0.48(-2.38%)
Jan 26, 2021 20.00 20.00 20.00 20.00 185 -0.03(-0.15%)
Jan 25, 2021 20.30 20.30 20.03 20.03 538 -0.67(-3.24%)
Jan 22, 2021 20.52 20.70 20.50 20.70 1,800 -0.75(-3.50%)
Jan 21, 2021 21.25 21.60 21.25 21.45 998 +1.31(+6.50%)
Jan 20, 2021 20.14 20.14 20.14 112 +0.00(+0.00%)
Jan 19, 2021 20.65 20.95 20.14 20.14 2,325 -0.72(-3.47%)
Jan 15, 2021 20.90 20.90 20.50 20.86 6,200 -0.29(-1.35%)
Jan 14, 2021 21.05 21.15 21.05 21.15 5,139 +0.25(+1.20%)
Jan 13, 2021 20.90 20.90 20.90 101 +0.00(+0.00%)
Jan 12, 2021 21.10 21.10 20.90 20.90 1,375 -0.10(-0.48%)
Jan 11, 2021 21.09 21.09 21.00 21.00 594 -0.75(-3.45%)
Jan 08, 2021 21.75 21.75 21.75 63 +0.00(+0.00%)
Jan 07, 2021 21.59 21.75 21.55 21.75 6,300 +0.16(+0.74%)
Jan 06, 2021 21.45 21.59 21.45 21.59 1,114 +0.90(+4.35%)
Jan 05, 2021 20.69 20.69 20.69 20.69 181 +0.17(+0.80%)
Jan 04, 2021 20.44 20.87 20.35 20.52 2,548 +1.12(+5.77%)
Dec 31, 2020 19.41 19.41 19.41 842 -0.29(-1.50%)
Dec 30, 2020 19.84 19.84 19.70 19.70 842 +0.03(+0.15%)
Dec 29, 2020 19.44 19.75 19.42 19.67 7,849 +0.57(+2.99%)
Dec 28, 2020 19.10 19.10 19.10 1 +0.00(+0.00%)
Dec 23, 2020 19.10 19.10 19.10 0 +0.00(+0.00%)
Dec 22, 2020 19.10 19.10 19.10 19.10 171 +0.00(+0.00%)
Dec 21, 2020 19.02 19.10 19.00 19.10 758 -0.55(-2.79%)
Dec 18, 2020 19.51 19.65 19.30 19.65 7,600 +0.16(+0.82%)
Dec 17, 2020 19.50 19.50 19.49 19.49 616 +0.34(+1.78%)
Dec 16, 2020 19.19 19.19 19.15 19.15 995 +0.09(+0.47%)
Dec 15, 2020 19.20 19.20 19.06 19.06 3,217 +0.11(+0.58%)
Dec 14, 2020 18.95 18.95 18.95 18.95 633 +0.07(+0.40%)
Dec 11, 2020 18.88 18.88 18.88 18.88 500 -0.51(-2.63%)
Dec 10, 2020 19.52 19.52 19.39 19.39 4,650 +0.11(+0.57%)
Dec 09, 2020 19.10 19.27 19.10 19.27 522 +0.20(+1.02%)
Dec 08, 2020 19.08 19.08 19.08 19.08 242 +0.17(+0.90%)
Dec 07, 2020 18.91 18.91 18.91 18.91 369 +0.02(+0.13%)
Dec 04, 2020 18.93 19.02 18.75 18.89 4,600 +0.31(+1.67%)
Dec 03, 2020 18.29 18.69 18.29 18.57 2,234 +0.90(+5.09%)
Dec 02, 2020 17.62 17.70 17.60 17.68 1,570 +0.89(+5.33%)
Dec 01, 2020 16.78 16.78 16.78 164 +0.00(+0.00%)
Nov 30, 2020 16.60 16.78 16.60 16.78 2,052 +0.08(+0.48%)
Nov 27, 2020 16.45 16.70 16.45 16.70 500 +0.20(+1.21%)
Nov 25, 2020 16.27 16.50 16.27 16.50 700 -0.10(-0.60%)
Nov 24, 2020 16.42 16.64 16.36 16.60 2,565 +1.35(+8.85%)
Nov 23, 2020 15.25 15.25 15.25 15.25 209 +0.12(+0.83%)
Nov 20, 2020 15.12 15.12 15.12 15.12 2,000 +0.40(+2.75%)
Nov 19, 2020 14.72 14.72 14.72 14.72 339 -0.00(-0.03%)
Nov 17, 2020 14.72 14.72 14.72 0 -0.41(-2.68%)
Nov 16, 2020 15.10 15.13 15.10 15.13 800 +0.53(+3.63%)
Nov 13, 2020 14.60 14.60 14.60 14.60 200 -0.03(-0.17%)
Nov 12, 2020 14.35 14.62 14.35 14.62 5,602 -0.15(-1.02%)
Nov 11, 2020 14.80 14.82 14.60 14.78 4,725 -0.17(-1.14%)
Nov 10, 2020 14.80 14.95 14.80 14.95 2,700 +0.63(+4.44%)
Nov 09, 2020 14.31 14.31 14.31 14.31 1,299 +0.24(+1.67%)
Nov 06, 2020 13.85 14.15 13.85 14.07 1,800 +0.40(+2.96%)
Nov 05, 2020 13.63 13.67 13.63 13.67 571 +0.47(+3.56%)
Nov 03, 2020 13.20 13.20 13.20 0 +0.00(+0.00%)
Nov 02, 2020 13.30 13.30 13.20 13.20 832 +0.16(+1.27%)
Oct 28, 2020 13.04 13.04 13.04 0 -0.54(-3.98%)
Oct 26, 2020 13.57 13.57 13.57 0 +0.00(+0.00%)
Oct 23, 2020 13.57 13.57 13.57 13.57 100 -0.12(-0.91%)
Oct 22, 2020 13.70 13.70 13.70 13.70 100 +0.67(+5.14%)
Oct 19, 2020 13.03 13.03 13.03 0 -0.17(-1.29%)
Oct 16, 2020 13.20 13.20 13.20 13.20 1,000 -0.05(-0.38%)
Oct 12, 2020 13.25 13.25 13.25 0 +0.06(+0.49%)
Oct 08, 2020 13.19 13.19 13.19 0 +0.00(+0.00%)
Sep 24, 2020 13.19 13.19 13.19 0 -0.01(-0.11%)
Sep 23, 2020 13.45 13.45 13.20 13.20 579 -0.38(-2.76%)
Sep 21, 2020 13.57 13.57 13.57 0 -0.43(-3.04%)
Sep 18, 2020 14.00 14.00 14.00 14.00 500 +0.05(+0.36%)
Sep 17, 2020 13.95 13.95 13.95 13.95 361 -0.25(-1.76%)
Sep 16, 2020 14.20 14.20 14.20 14.20 280 +0.20(+1.43%)
Sep 15, 2020 14.00 14.00 14.00 14.00 204 +0.00(+0.00%)
Sep 14, 2020 14.30 14.30 14.00 14.00 711 -0.20(-1.41%)
Sep 11, 2020 14.20 14.20 14.20 14.20 300 +0.22(+1.61%)
Sep 10, 2020 13.97 13.97 13.97 13.97 417 -0.10(-0.71%)
Sep 08, 2020 14.07 14.07 14.07 0 -0.70(-4.74%)
Sep 04, 2020 14.78 14.78 14.78 2 +0.00(+0.00%)
Sep 03, 2020 14.78 14.78 14.78 7 +0.00(+0.00%)
Sep 02, 2020 14.78 14.78 14.78 14.78 156 +0.40(+2.78%)
Aug 31, 2020 14.38 14.38 14.38 0 +0.03(+0.17%)
Aug 27, 2020 14.35 14.35 14.35 0 +0.17(+1.23%)
Aug 26, 2020 14.18 14.18 14.18 52 +0.00(+0.00%)
Aug 25, 2020 14.35 14.35 14.18 14.18 352 -0.27(-1.90%)
Aug 24, 2020 14.32 14.50 14.32 14.45 15,018 -0.39(-2.63%)
Aug 21, 2020 14.45 14.84 14.45 14.84 300 +0.39(+2.70%)
Aug 20, 2020 14.40 14.45 14.28 14.45 1,610 -0.55(-3.67%)
Aug 19, 2020 15.00 15.00 15.00 12 +0.00(+0.00%)
Aug 18, 2020 14.90 15.00 14.90 15.00 602 +0.32(+2.21%)
Aug 17, 2020 14.68 14.68 14.68 2 +0.00(+0.00%)
Aug 14, 2020 14.68 14.68 14.68 1 +0.00(+0.00%)
Aug 13, 2020 14.68 14.68 14.68 1 +0.00(+0.00%)
Aug 12, 2020 14.68 14.68 14.68 3 +0.00(+0.00%)
Aug 11, 2020 14.68 14.68 14.68 14.68 577 +0.39(+2.69%)
Aug 10, 2020 14.29 14.29 14.29 14.29 1,600 -0.01(-0.07%)
Aug 07, 2020 14.30 14.30 14.30 14.30 300 +0.15(+1.06%)
Aug 05, 2020 14.15 14.15 14.15 0 +0.30(+2.17%)
Aug 03, 2020 13.85 13.85 13.85 0 +0.30(+2.21%)
Jul 31, 2020 13.55 13.55 13.55 13.55 400 +0.05(+0.37%)
Jul 30, 2020 13.50 13.50 13.50 7 +0.00(+0.00%)
Jul 29, 2020 13.40 13.50 13.40 13.50 450 +0.00(+0.00%)
Jul 28, 2020 13.68 13.68 13.50 13.50 987 -0.18(-1.28%)
Jul 27, 2020 13.29 13.68 13.29 13.68 443 +0.38(+2.82%)
Jul 22, 2020 13.30 13.30 13.30 0 -0.20(-1.48%)
Jul 20, 2020 13.50 13.50 13.50 0 +0.85(+6.72%)
Jul 17, 2020 12.65 12.65 12.65 10 +0.00(+0.00%)
Jul 16, 2020 12.69 12.69 12.65 12.65 27,500 +0.18(+1.40%)
Jul 13, 2020 12.47 12.47 12.47 0 +0.00(+0.00%)
Jul 10, 2020 12.47 12.47 12.47 12.47 500 +0.47(+3.96%)
Jul 07, 2020 12.00 12.00 12.00 0 +0.40(+3.45%)
Jul 02, 2020 11.60 11.60 11.60 0 +0.10(+0.87%)
Jul 01, 2020 11.50 11.50 11.50 11.50 300 +0.25(+2.22%)
Jun 29, 2020 11.25 11.25 11.25 0 -0.12(-1.10%)
Jun 26, 2020 11.38 11.38 11.38 11.38 1,500 +0.12(+1.11%)
Jun 25, 2020 11.25 11.25 11.25 11.25 1,000 +0.25(+2.27%)
Jun 23, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 22, 2020 11.25 11.25 11.00 11.00 4,270 +0.00(+0.00%)
Jun 16, 2020 11.00 11.00 11.00 0 -0.60(-5.17%)
Jun 10, 2020 11.60 11.60 11.60 0 +0.44(+3.94%)
Jun 09, 2020 11.16 11.16 11.16 11.16 500 -0.44(-3.79%)
Jun 05, 2020 11.60 11.60 11.60 0 +0.33(+2.93%)
Jun 02, 2020 11.27 11.27 11.27 0 +0.08(+0.71%)
Jun 01, 2020 11.19 11.19 11.19 11.19 1,240 +0.35(+3.23%)
May 29, 2020 10.84 10.84 10.84 10.84 200 +0.81(+8.13%)
May 26, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
May 22, 2020 10.03 10.03 10.03 10.03 200 -0.47(-4.52%)
May 20, 2020 10.50 10.50 10.50 0 +0.30(+2.94%)
May 19, 2020 10.03 10.20 10.03 10.20 300 +0.65(+6.81%)
May 15, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
May 12, 2020 9.550 9.550 9.550 0 -0.55(-5.45%)
May 11, 2020 10.10 10.10 10.10 10.10 245 -0.10(-0.98%)
May 08, 2020 9.850 10.20 9.850 10.20 5,100 -0.05(-0.49%)
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.