Antofagasta Share Price history. The following table shows end-of-day data ANTO.L historical share prices for Antofagasta, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018993.401,003.00992.80993.701,626,988
Fri, 19th Jan 20181,002.001,017.50971.70993.802,548,030
Thu, 18th Jan 20181,001.501,010.00980.85998.901,269,673
Wed, 17th Jan 20181,007.001,011.50982.301,000.501,850,560
Tue, 16th Jan 20181,030.001,060.90-443.001,009.502,258,547
Mon, 15th Jan 20180.000.00983.15983.151,194,675
Fri, 12th Jan 20181,026.001,055.601,021.251,032.252,476,432
Thu, 11th Jan 20181,017.501,053.001,014.501,025.501,991,189
Wed, 10th Jan 2018999.401,052.15996.501,014.751,708,229
Tue, 9th Jan 20180.000.000.00999.602,860,849
Mon, 8th Jan 2018989.40995.40981.20992.201,047,208
Fri, 5th Jan 2018983.40991.35971.35981.802,138,653
Thu, 4th Jan 2018979.401,004.15974.50986.201,752,713
Wed, 3rd Jan 2018998.001,001.00974.001,001.002,050,325
Tue, 2nd Jan 20181,013.001,019.80984.401,001.001,935,645
Mon, 1st Jan 20180.000.000.001,005.000
Fri, 29th Dec 2017996.001,026.00993.001,003.501,104,117
Thu, 28th Dec 2017990.501,022.75986.75993.501,160,428
Wed, 27th Dec 2017968.00999.25964.50983.501,405,735
Tue, 26th Dec 20170.000.000.00964.000
Mon, 25th Dec 20170.000.000.00964.000
Fri, 22nd Dec 2017963.00987.75942.00964.00457,858
Thu, 21st Dec 2017955.501,007.25953.50968.002,068,399
Wed, 20th Dec 2017945.00970.25935.75953.002,021,368
Tue, 19th Dec 2017950.00972.00926.00940.502,286,590
Mon, 18th Dec 2017937.00966.25926.25949.002,189,549
Fri, 15th Dec 2017917.50934.00912.50930.502,965,248
Thu, 14th Dec 2017918.50929.50913.50915.002,736,113
Wed, 13th Dec 2017913.50921.50907.00919.502,397,613
Tue, 12th Dec 2017912.50916.00905.00910.502,712,933
Mon, 11th Dec 2017893.50920.00893.50913.503,295,847
Fri, 8th Dec 2017892.50897.00879.50893.502,478,650
Wed, 6th Dec 2017872.50896.00866.00887.503,086,062
Tue, 5th Dec 2017897.50897.50877.00884.503,656,598
Mon, 4th Dec 2017907.00914.50898.50903.001,544,905
Fri, 1st Dec 2017906.00918.00898.50899.502,397,822
Thu, 30th Nov 2017915.00928.50905.00909.504,449,091
Wed, 29th Nov 2017931.50936.00917.50921.002,803,029
Tue, 28th Nov 2017929.00938.00929.00933.003,697,247
Mon, 27th Nov 2017971.00975.00941.50945.004,651,102
Fri, 24th Nov 2017983.00988.00978.00978.501,336,007
Thu, 23rd Nov 2017971.00984.50966.00980.00973,318
Wed, 22nd Nov 2017969.50981.50967.00976.002,107,523
Tue, 21st Nov 2017961.50970.00953.00965.003,203,363
Mon, 20th Nov 2017949.00966.00941.00960.501,215,625
Fri, 17th Nov 2017945.00958.00937.00951.001,896,413
Thu, 16th Nov 2017954.00955.00936.00947.501,818,883
Wed, 15th Nov 2017937.00952.00921.50951.002,686,182
Tue, 14th Nov 2017975.50975.50947.00949.001,792,891
Mon, 13th Nov 2017972.00982.00957.50974.501,949,306
Showing 1 to 50 of 2,835 entries