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, 2020 10.25 10.25 10.25 0 -0.15(-1.44%)
Apr 29, 2020 10.20 10.40 10.20 10.40 3,300 +1.37(+15.23%)
Apr 22, 2020 9.025 9.025 9.025 0 +0.00(+0.00%)
Apr 21, 2020 9.025 9.025 9.025 9.025 5,271 -0.99(-9.93%)
Apr 15, 2020 10.02 10.02 10.02 0 +0.00(+0.00%)
Apr 14, 2020 10.04 10.04 10.02 10.02 15,579 +0.54(+5.70%)
Apr 13, 2020 9.480 9.480 9.480 4 +0.00(+0.00%)
Apr 07, 2020 9.480 9.480 9.480 0 -0.02(-0.21%)
Apr 06, 2020 8.700 9.500 8.700 9.500 7,500 +0.19(+2.08%)
Apr 03, 2020 9.306 9.306 9.306 9.306 500 -0.14(-1.51%)
Apr 02, 2020 9.449 9.449 9.449 9.449 552 +0.17(+1.78%)
Apr 01, 2020 9.250 9.284 9.250 9.284 11,319 -0.40(-4.09%)
Mar 31, 2020 9.127 9.680 9.127 9.680 1,100 +0.40(+4.32%)
Mar 27, 2020 9.279 9.279 9.279 0 +0.26(+2.87%)
Mar 26, 2020 9.020 9.020 9.020 9.020 100 +0.62(+7.43%)
Mar 25, 2020 8.396 8.396 8.396 8.396 1,200 +0.40(+5.02%)
Mar 24, 2020 7.995 7.995 7.995 7.995 3,955 +0.70(+9.52%)
Mar 23, 2020 7.410 7.410 7.300 7.300 2,700 -0.50(-6.41%)
Mar 20, 2020 7.800 7.800 7.800 7.800 1,000 +0.30(+4.00%)
Mar 18, 2020 7.500 7.500 7.500 0 -1.24(-14.17%)
Mar 17, 2020 7.647 8.738 7.647 8.738 1,927 +1.17(+15.53%)
Mar 16, 2020 7.563 7.563 7.563 7.563 200 -0.74(-8.88%)
Mar 13, 2020 8.300 8.300 8.300 14,464 +0.00(+0.00%)
Mar 12, 2020 7.500 8.300 7.500 8.300 590 -0.90(-9.78%)
Mar 11, 2020 9.200 9.200 9.200 9.200 100 -0.10(-1.12%)
Mar 10, 2020 9.210 9.304 9.210 9.304 1,280 -0.08(-0.81%)
Mar 09, 2020 9.150 9.380 9.050 9.380 2,805 -0.12(-1.26%)
Mar 06, 2020 9.600 9.700 9.450 9.500 2,400 -0.45(-4.52%)
Mar 05, 2020 9.880 10.11 9.880 9.950 8,237 -0.05(-0.50%)
Mar 04, 2020 10.00 10.00 10.00 10.00 1,000 +0.31(+3.20%)
Mar 03, 2020 9.690 9.690 9.690 9.690 200 -0.06(-0.62%)
Mar 02, 2020 9.880 10.10 9.750 9.750 3,376 +0.07(+0.77%)
Feb 28, 2020 9.676 9.676 9.590 9.676 500 -0.40(-3.96%)
Feb 27, 2020 10.08 10.08 10.07 10.07 1,401 -0.20(-1.94%)
Feb 25, 2020 10.27 10.27 10.27 0 +0.05(+0.53%)
Feb 24, 2020 10.48 10.48 10.22 10.22 593 -0.99(-8.84%)
Feb 21, 2020 11.21 11.21 11.21 11.21 900 -0.18(-1.57%)
Feb 18, 2020 11.39 11.39 11.39 0 +0.00(+0.00%)
Feb 14, 2020 11.17 11.39 11.17 11.39 2,000 +0.53(+4.88%)
Feb 11, 2020 10.86 10.86 10.86 0 +0.17(+1.59%)
Feb 10, 2020 10.75 10.75 10.69 10.69 350 -0.30(-2.77%)
Feb 07, 2020 10.94 10.99 10.94 10.99 1,400 -0.34(-2.96%)
Feb 06, 2020 11.33 11.33 11.33 11.33 100 +0.64(+5.99%)
Jan 31, 2020 10.69 10.69 10.69 0 -0.10(-0.93%)
Jan 30, 2020 10.79 10.79 10.79 19 +0.00(+0.00%)
Jan 29, 2020 10.79 10.79 10.79 71 +0.00(+0.00%)
Jan 27, 2020 10.79 10.79 10.79 0 -1.15(-9.59%)
Jan 22, 2020 11.94 11.94 11.94 0 -0.59(-4.75%)
Jan 21, 2020 12.53 12.53 12.53 12.53 500 -0.08(-0.63%)
Jan 14, 2020 12.61 12.61 12.61 0 +0.59(+4.91%)
Jan 07, 2020 12.02 12.02 12.02 0 -0.06(-0.50%)
Jan 06, 2020 12.08 12.08 12.08 81 +0.00(+0.00%)
Jan 02, 2020 12.08 12.08 12.08 0 +0.00(+0.00%)
Dec 30, 2019 12.08 12.08 12.08 0 -0.07(-0.58%)
Dec 27, 2019 12.21 12.21 12.15 12.15 3,000 +0.11(+0.91%)
Dec 24, 2019 12.04 12.04 12.04 0 +0.02(+0.17%)
Dec 23, 2019 12.02 12.02 12.02 12.02 200 -0.18(-1.48%)
Dec 20, 2019 12.20 12.20 12.20 35 +0.00(+0.00%)
Dec 18, 2019 12.20 12.20 12.20 0 +0.20(+1.67%)
Dec 16, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 12, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 10, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 09, 2019 11.99 12.00 11.99 12.00 2,000 +0.58(+5.08%)
Dec 05, 2019 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 04, 2019 11.42 11.42 11.42 11.42 150 +0.02(+0.18%)
Dec 02, 2019 11.40 11.40 11.40 0 -0.24(-2.06%)
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%)
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.