Antofagasta Plc (ANTO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 65.5 | 4.01471038921 | 1631.5 | 1750.5 | 1615 | 819767 | 1689.61857815 | DE |
| 4 | 60.5 | 3.69691414604 | 1636.5 | 1750.5 | 1567.5 | 794050 | 1638.71065225 | DE |
| 12 | -114 | -6.29486471563 | 1811 | 1865.5 | 1567.5 | 997821 | 1698.15178519 | DE |
| 26 | -495 | -22.5821167883 | 2192 | 2194 | 1567.5 | 1030492 | 1798.72872354 | DE |
| 52 | 66.5 | 4.07850352653 | 1630.5 | 2421 | 1543 | 1218073 | 1917.07151166 | DE |
| 156 | 284 | 20.0990799717 | 1413 | 2421 | 971.2 | 1444706 | 1562.45972616 | DE |
| 260 | 720.4 | 73.7661273807 | 976.6 | 2421 | 575 | 1556054 | 1407.61370133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1689 | -2 | -0.12 | 1714 | 1725.5 | 1677.5 | 866314 |
| 1736789400 | 1691 | -6 | -0.35 | 1688.5 | 1710 | 1682.5 | 448103 |
| 1736530200 | 1697 | -21 | -1.22 | 1737.5 | 1740.5 | 1689.5 | 745463 |
| 1736443800 | 1718 | 54 | 3.25 | 1670 | 1750.5 | 1665 | 863879 |
| 1736357400 | 1664 | 30.5 | 1.87 | 1631.5 | 1664 | 1615 | 1175078 |
| 1736271000 | 1633.5 | -9 | -0.55 | 1638.5 | 1672.5 | 1621 | 755197 |
| 1736184600 | 1642.5 | 51.5 | 3.24 | 1595 | 1676.5 | 1592.5 | 1278542 |
| 1735925400 | 1591 | -23 | -1.43 | 1610.5 | 1619 | 1585.5 | 436579 |
| 1735839000 | 1614 | 24 | 1.51 | 1607 | 1628.5 | 1595 | 486972 |
| 1735666200 | 1590 | -0.5 | -0.03 | 1590 | 1600.5 | 1588 | 316288 |
| 1735579800 | 1590.5 | -28.5 | -1.76 | 1611.5 | 1618 | 1590.5 | 484482 |
| 1735320600 | 1619 | 1 | 0.06 | 1617 | 1629 | 1609.5 | 571038 |
| 1735061400 | 1618 | -3.5 | -0.22 | 1631 | 1634 | 1618 | 129492 |
| 1734975000 | 1621.5 | 8 | 0.50 | 1617.5 | 1621.5 | 1599.5 | 413655 |
| 1734715800 | 1613.5 | 27.5 | 1.73 | 1573 | 1613.5 | 1567.5 | 1878175 |
| 1734629400 | 1586 | -52 | -3.17 | 1596.5 | 1605.5 | 1580.5 | 1301092 |
| 1734543000 | 1638 | -4.5 | -0.27 | 1636.5 | 1646 | 1626 | 1348503 |
| 1734456600 | 1642.5 | -31 | -1.85 | 1653.5 | 1660.5 | 1628 | 1148517 |
| 1734370200 | 1673.5 | -14.5 | -0.86 | 1678 | 1689 | 1654 | 738630 |
| 1734111000 | 1688 | -14.5 | -0.85 | 1693 | 1706 | 1679.5 | 530142 |
| 1734024600 | 1702.5 | -60.5 | -3.43 | 1785 | 1792 | 1690 | 1379762 |
| 1733938200 | 1763 | 10.5 | 0.60 | 1735.5 | 1768 | 1724.5 | 899408 |
| 1733851800 | 1752.5 | -63 | -3.47 | 1785.5 | 1791.5 | 1750.5 | 893779 |
| 1733765400 | 1815.5 | 85 | 4.91 | 1754.5 | 1834.5 | 1747.5 | 1449103 |
| 1733506200 | 1730.5 | -9 | -0.52 | 1732 | 1737 | 1698.5 | 671635 |
| 1733419800 | 1739.5 | -10 | -0.57 | 1745 | 1757 | 1737 | 542368 |
| 1733333400 | 1749.5 | -2.5 | -0.14 | 1748 | 1754 | 1728.5 | 883736 |
| 1733247000 | 1752 | 37 | 2.16 | 1731 | 1770.5 | 1727 | 883037 |
| 1733160600 | 1715 | 12.5 | 0.73 | 1696 | 1719.5 | 1679.5 | 973172 |
| 1732901400 | 1702.5 | 30.5 | 1.82 | 1679.5 | 1702.5 | 1672.5 | 777824 |
| 1732815000 | 1672 | 7 | 0.42 | 1656 | 1676 | 1656 | 438130 |
| 1732728600 | 1665 | -0.5 | -0.03 | 1662 | 1679.5 | 1640.5 | 600462 |
| 1732642200 | 1665.5 | -6 | -0.36 | 1649.5 | 1677.5 | 1640 | 794800 |
| 1732555800 | 1671.5 | 7 | 0.42 | 1682 | 1698.5 | 1671.5 | 3831262 |
| 1732296600 | 1664.5 | -25 | -1.48 | 1697.5 | 1699 | 1664.5 | 703052 |
| 1732210200 | 1689.5 | 14.5 | 0.87 | 1683.5 | 1689.5 | 1665 | 537874 |
| 1732123800 | 1675 | 0 | 0.00 | 1684 | 1692.5 | 1673 | 740919 |
| 1732037400 | 1675 | -5 | -0.30 | 1690 | 1705.5 | 1650 | 1436108 |
| 1731951000 | 1680 | 20 | 1.20 | 1665.5 | 1680 | 1649 | 1099145 |
| 1731691800 | 1660 | 24 | 1.47 | 1622.5 | 1678 | 1622.5 | 886974 |
| 1731605400 | 1636 | -0.5 | -0.03 | 1627 | 1653.5 | 1608 | 987740 |
| 1731519000 | 1636.5 | 14 | 0.86 | 1627.5 | 1656 | 1627.5 | 1019673 |
| 1731432600 | 1622.5 | -34 | -2.05 | 1627 | 1642.5 | 1605 | 2865254 |
| 1731346200 | 1656.5 | -32.5 | -1.92 | 1693.5 | 1722.5 | 1655 | 832280 |
| 1731087000 | 1689 | -119.5 | -6.61 | 1795.5 | 1795.5 | 1671 | 1215036 |
| 1731000600 | 1808.5 | 82 | 4.75 | 1774 | 1822 | 1751 | 1414609 |
| 1730914200 | 1726.5 | -66 | -3.68 | 1788.5 | 1821 | 1675.5 | 1602982 |
| 1730827800 | 1792.5 | 2.5 | 0.14 | 1798.5 | 1804 | 1775.5 | 716823 |
| 1730741400 | 1790 | 27 | 1.53 | 1768.5 | 1790 | 1766 | 782577 |
| 1730482200 | 1763 | 31 | 1.79 | 1745 | 1765 | 1739.5 | 1390341 |
| 1730395800 | 1732 | -44 | -2.48 | 1765 | 1770 | 1722 | 1560720 |
| 1730309400 | 1776 | -39 | -2.15 | 1802 | 1821 | 1776 | 1082070 |
| 1730223000 | 1815 | 8 | 0.44 | 1807 | 1865.5 | 1789.5 | 1208380 |
| 1730136600 | 1807 | -4 | -0.22 | 1817.5 | 1830.5 | 1796.5 | 858659 |
| 1729873800 | 1811 | 17 | 0.95 | 1801 | 1823 | 1788.5 | 1742652 |
| 1729787400 | 1794 | -17.5 | -0.97 | 1822 | 1842.5 | 1791 | 759313 |
| 1729701000 | 1811.5 | -18 | -0.98 | 1811 | 1825.5 | 1796 | 498011 |
| 1729614600 | 1829.5 | 14.5 | 0.80 | 1828 | 1848 | 1818 | 616182 |
| 1729528200 | 1815 | -14 | -0.77 | 1838.5 | 1871 | 1811 | 2253625 |
| 1729269000 | 1829 | 26.5 | 1.47 | 1825.5 | 1860 | 1814 | 1524085 |
| 1729182600 | 1802.5 | -17 | -0.93 | 1791 | 1808 | 1757 | 1179847 |
| 1729096200 | 1819.5 | 23 | 1.28 | 1880 | 1880 | 1801 | 1116169 |
| 1729009800 | 1796.5 | -85 | -4.52 | 1871.5 | 1871.5 | 1791 | 1257077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
