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

Antofagasta Plc (OP: ANFGF )

29.20 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 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, 2009 8.300 8.300 8.300 8.300 0 +0.40(+5.06%)
Apr 27, 2009 7.900 7.900 7.900 0 +0.18(+2.33%)
Apr 21, 2009 7.720 7.720 7.720 7.720 0 -0.63(-7.54%)
Apr 15, 2009 8.350 8.350 8.350 0 +0.35(+4.37%)
Apr 13, 2009 8.000 8.000 8.000 8.000 0 +0.45(+5.96%)
Apr 07, 2009 7.550 7.550 7.550 7.550 0 -0.70(-8.48%)
Apr 06, 2009 8.300 8.300 8.250 8.250 200 +0.31(+3.92%)
Apr 02, 2009 7.939 7.939 7.939 7.939 0 +0.89(+12.61%)
Apr 01, 2009 7.280 7.280 7.050 7.050 2,730 -0.53(-6.99%)
Mar 26, 2009 7.580 7.580 7.580 0 +0.08(+1.07%)
Mar 20, 2009 7.500 7.500 7.500 7.500 0 +0.75(+11.11%)
Mar 13, 2009 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 12, 2009 6.750 6.750 6.750 6.750 2,500 -0.85(-11.18%)
Mar 11, 2009 7.600 7.600 7.600 7.600 530 +1.05(+16.03%)
Mar 10, 2009 6.550 6.550 6.550 0 +0.00(+0.00%)
Mar 09, 2009 6.550 6.550 6.550 6.550 8,703 -0.20(-2.96%)
Mar 06, 2009 6.700 6.750 6.700 6.750 650 +0.00(+0.00%)
Mar 05, 2009 6.750 6.750 6.750 1,770 +0.00(+0.00%)
Mar 04, 2009 7.400 7.400 6.750 6.750 4,270 +0.95(+16.38%)
Mar 02, 2009 5.800 5.800 5.800 5.800 890 -0.91(-13.56%)
Feb 17, 2009 6.710 6.710 6.710 450 +0.00(+0.00%)
Feb 13, 2009 6.710 6.710 6.710 6.710 0 +0.26(+4.03%)
Feb 11, 2009 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 10, 2009 6.450 6.450 6.450 6.450 940 +0.00(+0.00%)
Jan 30, 2009 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 29, 2009 6.384 6.500 6.360 6.450 9,040 +0.05(+0.78%)
Jan 28, 2009 6.400 6.400 6.400 6.400 100 +0.70(+12.28%)
Jan 26, 2009 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 23, 2009 5.700 5.700 5.700 5.700 340 -0.20(-3.39%)
Jan 22, 2009 6.000 6.000 5.900 5.900 58,070 -0.90(-13.24%)
Jan 08, 2009 6.800 6.800 6.800 0 +0.25(+3.82%)
Dec 17, 2008 6.550 6.550 6.550 0 +0.00(+0.00%)
Dec 16, 2008 6.550 6.550 6.550 6.550 600 -0.25(-3.68%)
Dec 11, 2008 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 10, 2008 6.800 6.800 6.800 6.800 3,000 +1.80(+36.00%)
Oct 29, 2008 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 28, 2008 5.000 5.000 5.000 5.000 460 +0.30(+6.38%)
Oct 27, 2008 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 24, 2008 4.700 4.700 4.700 4.700 200 -0.65(-12.15%)
Oct 17, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 16, 2008 5.350 5.350 5.350 5.350 3,000 +0.10(+1.90%)
Oct 15, 2008 5.250 5.250 5.250 5.250 340 -0.65(-11.02%)
Oct 14, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 13, 2008 5.900 5.900 5.900 5.900 100 +0.40(+7.27%)
Oct 10, 2008 5.500 5.500 5.250 5.500 5,600 +0.05(+0.92%)
Oct 09, 2008 5.450 5.450 5.450 5,000 +0.00(+0.00%)
Oct 08, 2008 5.450 5.450 5.450 5.450 363 -0.11(-1.93%)
Oct 07, 2008 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Oct 06, 2008 5.557 5.557 5.557 5.557 8,000 -1.44(-20.61%)
Sep 30, 2008 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 29, 2008 7.000 7.000 7.000 7.000 1,500 -3.05(-30.35%)
Aug 13, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Aug 12, 2008 10.05 10.05 10.05 10.05 18,000 +0.00(+0.00%)
Aug 11, 2008 10.05 10.05 10.05 10.05 3,500 -1.45(-12.61%)
Aug 08, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 07, 2008 11.50 11.50 11.50 11.50 2,800 +1.45(+14.43%)
Aug 06, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Aug 05, 2008 10.05 10.05 10.05 10.05 400 -1.50(-12.99%)
Aug 04, 2008 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Aug 01, 2008 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Jul 31, 2008 11.55 11.55 11.55 11.55 950 +0.95(+8.96%)
Jul 30, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 29, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 28, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 25, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 24, 2008 10.60 10.60 10.60 10.60 2,000 -0.30(-2.75%)
Jul 23, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 22, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 21, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 18, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 17, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 16, 2008 10.90 10.90 10.90 10.90 279 +0.00(+0.00%)
Jul 15, 2008 10.90 11.17 10.90 10.90 23,000 -1.70(-13.49%)
Jul 14, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 11, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 10, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 09, 2008 12.60 12.60 12.60 12.60 301 +0.00(+0.00%)
Jul 08, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 07, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 04, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 03, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 02, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jul 01, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 30, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 27, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 26, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 25, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 24, 2008 12.60 12.60 12.60 12.60 1,000 -0.40(-3.08%)
Jun 23, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 20, 2008 13.00 13.45 13.00 13.00 1,600 -0.31(-2.32%)
Jun 19, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 18, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 17, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 16, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 13, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 12, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 11, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 10, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 09, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 06, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 05, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 04, 2008 13.31 13.31 13.31 13.31 509 -0.54(-3.91%)
Jun 03, 2008 13.85 13.85 13.85 13.85 1,000 +0.40(+2.97%)
Jun 02, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
May 30, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
May 29, 2008 13.45 13.45 13.45 13.45 1,500 +0.05(+0.37%)
May 28, 2008 13.40 13.40 13.40 13.40 200 -0.58(-4.14%)
May 27, 2008 15.64 13.98 13.98 13.98 4,000 -1.66(-10.61%)
May 26, 2008 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
May 23, 2008 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
May 22, 2008 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
May 21, 2008 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
May 20, 2008 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
May 19, 2008 14.40 15.64 15.64 15.64 657 +1.24(+8.60%)
May 16, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
May 15, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
May 14, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
May 13, 2008 14.40 14.40 14.40 14.40 200 -1.20(-7.69%)
May 12, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
May 09, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
May 08, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
May 07, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
May 06, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
May 05, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
May 02, 2008 16.20 15.60 15.60 15.60 600 -0.60(-3.70%)
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.