Antofagasta Plc (ANTO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -152 | -6.97567691602 | 2179 | 2239 | 2016 | 701448 | 2171.22461635 | DE |
| 4 | -29 | -1.41050583658 | 2056 | 2239 | 2016 | 944777 | 2125.89697151 | DE |
| 12 | -176 | -7.98910576487 | 2203 | 2421 | 2002 | 1244987 | 2181.64353465 | DE |
| 26 | 466.5 | 29.8942646588 | 1560.5 | 2421 | 1543 | 1389431 | 2012.62501959 | DE |
| 52 | 522 | 34.6843853821 | 1505 | 2421 | 1280 | 1305578 | 1761.33929852 | DE |
| 156 | 677 | 50.1481481481 | 1350 | 2421 | 971.2 | 1515881 | 1512.82484533 | DE |
| 260 | 1116.8 | 122.698308064 | 910.2 | 2421 | 575 | 1675707 | 1316.0051306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 2128 | -17 | -0.79 | 2129 | 2137 | 2079 | 1049628 |
| 1721061000 | 2145 | -80 | -3.60 | 2192 | 2194 | 2111 | 523854 |
| 1720801800 | 2225 | 43 | 1.97 | 2186 | 2239 | 2151 | 836129 |
| 1720715400 | 2182 | -4 | -0.18 | 2178 | 2194 | 2150 | 518345 |
| 1720629000 | 2186 | 9 | 0.41 | 2179 | 2200 | 2146 | 579282 |
| 1720542600 | 2177 | -2 | -0.09 | 2193 | 2211 | 2166 | 1466935 |
| 1720456200 | 2179 | -25 | -1.13 | 2181 | 2213 | 2171 | 625483 |
| 1720197000 | 2204 | 33 | 1.52 | 2182 | 2224 | 2179 | 543347 |
| 1720110600 | 2171 | 18 | 0.84 | 2155 | 2174 | 2140 | 402310 |
| 1720024200 | 2153 | 70 | 3.36 | 2130 | 2156 | 2112 | 784613 |
| 1719937800 | 2083 | -30 | -1.42 | 2097 | 2116 | 2068 | 791941 |
| 1719851400 | 2113 | 3 | 0.14 | 2117 | 2134 | 2101 | 669439 |
| 1719592200 | 2110 | 17 | 0.81 | 2107 | 2129 | 2093 | 666461 |
| 1719505800 | 2093 | -18 | -0.85 | 2100 | 2114 | 2080 | 672763 |
| 1719419400 | 2111 | -6 | -0.28 | 2139 | 2150 | 2095 | 861182 |
| 1719333000 | 2117 | -4 | -0.19 | 2116 | 2130 | 2100 | 1011662 |
| 1719246600 | 2121 | 63 | 3.06 | 2048 | 2147 | 2031 | 1354822 |
| 1718987400 | 2058 | -88 | -4.10 | 2134 | 2139 | 2046 | 2694404 |
| 1718901000 | 2146 | 89 | 4.33 | 2062 | 2146 | 2062 | 1501188 |
| 1718814600 | 2057 | 10 | 0.49 | 2056 | 2069 | 2048 | 1341752 |
| 1718728200 | 2047 | 14 | 0.69 | 2053 | 2068 | 2022 | 680642 |
| 1718641800 | 2033 | -8 | -0.39 | 2037 | 2048 | 2025 | 1468074 |
| 1718382600 | 2041 | -22 | -1.07 | 2068 | 2079 | 2002 | 1037762 |
| 1718296200 | 2063 | -10 | -0.48 | 2061 | 2097 | 2054 | 1049658 |
| 1718209800 | 2073 | 6 | 0.29 | 2068 | 2122 | 2068 | 1462363 |
| 1718123400 | 2067 | -92 | -4.26 | 2146 | 2170 | 2058 | 1438387 |
| 1718037000 | 2159 | 14 | 0.65 | 2123 | 2166 | 2123 | 944772 |
| 1717777800 | 2145 | -69 | -3.12 | 2210 | 2214 | 2125 | 1025332 |
| 1717691400 | 2214 | 63 | 2.93 | 2205 | 2222 | 2166 | 1008746 |
| 1717605000 | 2151 | 16 | 0.75 | 2140 | 2166 | 2124 | 3092425 |
| 1717518600 | 2135 | -80 | -3.61 | 2203 | 2215 | 2132 | 2219907 |
| 1717432200 | 2215 | 12 | 0.54 | 2261 | 2277 | 2210 | 781584 |
| 1717173000 | 2203 | -2 | -0.09 | 2221 | 2229 | 2179 | 6292456 |
| 1717086600 | 2205 | -65 | -2.86 | 2185 | 2231 | 2176 | 1441937 |
| 1717000200 | 2270 | -41 | -1.77 | 2306 | 2326 | 2248 | 1416717 |
| 1716913800 | 2311 | 65 | 2.89 | 2291 | 2332 | 2264 | 878610 |
| 1716568200 | 2246 | -13 | -0.58 | 2236 | 2258 | 2231 | 978643 |
| 1716481800 | 2259 | 3 | 0.13 | 2252 | 2270 | 2208 | 855448 |
| 1716395400 | 2256 | -154 | -6.39 | 2375 | 2378 | 2243 | 2236420 |
| 1716309000 | 2410 | 17 | 0.71 | 2367 | 2421 | 2363 | 659886 |
| 1716222600 | 2393 | 28 | 1.18 | 2382 | 2421 | 2366 | 1117661 |
| 1715963400 | 2365 | 81 | 3.55 | 2287 | 2377 | 2264 | 1377918 |
| 1715877000 | 2284 | -5 | -0.22 | 2291 | 2315 | 2282 | 809280 |
| 1715790600 | 2289 | 9 | 0.39 | 2296 | 2315 | 2256 | 842933 |
| 1715704200 | 2280 | 22 | 0.97 | 2258 | 2282 | 2245 | 1032119 |
| 1715617800 | 2258 | 3 | 0.13 | 2255 | 2271 | 2244 | 737536 |
| 1715358600 | 2255 | 25 | 1.12 | 2256 | 2287 | 2240 | 1090395 |
| 1715272200 | 2230 | 32 | 1.46 | 2198 | 2241 | 2183 | 622239 |
| 1715185800 | 2198 | 0 | 0.00 | 2195 | 2198 | 2132 | 1560669 |
| 1715099400 | 2198 | 6 | 0.27 | 2236 | 2241 | 2194 | 858285 |
| 1714753800 | 2192 | 60 | 2.81 | 2140 | 2195 | 2118 | 843232 |
| 1714667400 | 2132 | -36 | -1.66 | 2180 | 2196 | 2088 | 1618663 |
| 1714581000 | 2168 | -42 | -1.90 | 2207 | 2226 | 2166 | 625133 |
| 1714494600 | 2210 | -72 | -3.16 | 2264 | 2281 | 2206 | 2559522 |
| 1714408200 | 2282 | 27 | 1.20 | 2275 | 2282 | 2250 | 896448 |
| 1714149000 | 2255 | 28 | 1.26 | 2249 | 2268 | 2218 | 2597267 |
| 1714062600 | 2227 | 61 | 2.82 | 2264 | 2270 | 2205 | 1799626 |
| 1713976200 | 2166 | 11 | 0.51 | 2203 | 2212 | 2154 | 1354982 |
| 1713889800 | 2155 | -46 | -2.09 | 2198 | 2198 | 2118 | 2378634 |
| 1713803400 | 2201 | -49 | -2.18 | 2258 | 2290 | 2200 | 2055864 |
| 1713544200 | 2250 | -14 | -0.62 | 2247 | 2259 | 2222 | 1387418 |
| 1713457800 | 2264 | -5 | -0.22 | 2273 | 2286 | 2249 | 2204252 |
| 1713371400 | 2269 | 61 | 2.76 | 2191 | 2276 | 2191 | 1204811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
