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 25, 2017 10.68 10.68 10.68 25 -0.02(-0.19%)
Apr 24, 2017 10.70 10.70 10.70 10.70 200 +0.33(+3.18%)
Apr 13, 2017 10.37 10.37 10.37 0 -0.34(-3.17%)
Apr 11, 2017 10.71 10.71 10.71 0 +0.03(+0.28%)
Apr 07, 2017 10.68 10.68 10.68 0 +0.45(+4.40%)
Apr 03, 2017 10.23 10.23 10.23 0 -0.16(-1.54%)
Mar 31, 2017 10.39 10.39 10.39 10.39 3,500 +0.04(+0.39%)
Mar 30, 2017 10.25 10.35 10.25 10.35 4,100 -0.26(-2.45%)
Mar 23, 2017 10.61 10.61 10.61 0 +0.13(+1.24%)
Mar 17, 2017 10.48 10.48 10.48 0 +0.74(+7.60%)
Mar 14, 2017 9.740 9.740 9.740 50 +0.54(+5.87%)
Mar 10, 2017 9.200 9.200 9.200 0 +0.11(+1.21%)
Mar 09, 2017 9.250 9.250 9.090 9.090 8,000 -0.62(-6.39%)
Mar 06, 2017 9.710 9.710 9.710 5 -0.31(-3.09%)
Feb 28, 2017 10.02 10.02 10.02 0 +0.07(+0.70%)
Feb 24, 2017 9.950 9.950 9.950 0 -0.65(-6.13%)
Feb 23, 2017 10.60 10.60 10.60 10.60 2,904 -0.10(-0.93%)
Feb 21, 2017 10.70 10.70 10.70 240 -0.30(-2.73%)
Feb 13, 2017 11.00 11.00 11.00 0 +0.37(+3.48%)
Feb 10, 2017 10.63 10.63 10.63 10.63 750 +0.33(+3.20%)
Feb 08, 2017 10.30 10.30 10.30 0 +0.15(+1.48%)
Feb 03, 2017 10.15 10.15 10.15 0 -0.30(-2.87%)
Feb 01, 2017 10.45 10.45 10.45 0 +0.05(+0.48%)
Jan 30, 2017 10.40 10.40 10.40 0 -0.01(-0.10%)
Jan 26, 2017 10.41 10.41 10.41 0 -0.53(-4.84%)
Jan 25, 2017 10.90 10.94 10.90 10.94 2,538 +0.69(+6.75%)
Jan 24, 2017 10.50 10.50 10.25 10.25 700 +0.48(+4.89%)
Jan 23, 2017 9.820 10.04 9.770 9.770 49,410 +0.66(+7.24%)
Jan 19, 2017 9.110 9.110 9.110 0 +0.00(+0.00%)
Jan 18, 2017 9.110 9.110 9.110 9.110 568 +0.38(+4.35%)
Jan 12, 2017 8.730 8.730 8.730 0 -0.02(-0.23%)
Jan 05, 2017 8.750 8.750 8.750 0 +0.33(+3.92%)
Jan 04, 2017 8.420 8.420 8.420 8.420 300 +0.22(+2.68%)
Dec 29, 2016 8.200 8.200 8.200 0 -0.15(-1.80%)
Dec 28, 2016 8.330 8.350 8.330 8.350 3,538 +0.15(+1.83%)
Dec 27, 2016 8.250 8.300 8.200 8.200 6,550 +0.00(+0.00%)
Dec 23, 2016 8.200 8.200 8.200 0 +0.07(+0.86%)
Dec 20, 2016 8.130 8.130 8.130 0 -0.07(-0.85%)
Dec 19, 2016 8.200 8.200 8.200 8.200 10,200 -0.23(-2.73%)
Dec 15, 2016 8.430 8.430 8.430 0 -0.81(-8.77%)
Dec 14, 2016 9.240 9.240 9.240 9.240 300 -0.28(-2.94%)
Dec 13, 2016 9.420 9.520 9.420 9.520 728 -0.44(-4.42%)
Dec 12, 2016 9.960 9.960 9.960 9.960 157 +0.39(+4.08%)
Dec 07, 2016 9.570 9.570 9.570 0 +0.14(+1.48%)
Dec 05, 2016 9.430 9.430 9.430 0 +0.63(+7.16%)
Dec 01, 2016 8.800 8.800 8.800 0 +0.17(+1.97%)
Nov 22, 2016 8.630 8.630 8.630 0 +0.43(+5.24%)
Nov 16, 2016 8.200 8.200 8.200 0 -0.49(-5.64%)
Nov 14, 2016 8.690 8.690 8.690 0 -0.11(-1.25%)
Nov 11, 2016 8.900 8.900 8.790 8.800 10,668 -0.03(-0.34%)
Nov 10, 2016 8.830 8.830 8.830 8.830 2,000 +1.62(+22.47%)
Nov 08, 2016 7.210 7.210 7.210 0 +0.51(+7.61%)
Nov 02, 2016 6.700 6.700 6.700 0 +0.41(+6.52%)
Oct 24, 2016 6.290 6.290 6.290 0 -0.16(-2.48%)
Oct 14, 2016 6.450 6.450 6.450 0 -0.45(-6.52%)
Oct 10, 2016 6.900 6.900 6.900 0 +0.16(+2.37%)
Oct 07, 2016 6.740 6.740 6.740 6.740 700 -0.05(-0.74%)
Oct 04, 2016 6.790 6.790 6.790 0 -0.13(-1.95%)
Oct 03, 2016 6.905 6.925 6.905 6.925 3,000 +0.07(+1.09%)
Sep 30, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 29, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 28, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 27, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 22, 2016 6.851 6.851 6.851 0 +0.35(+5.39%)
Sep 16, 2016 6.500 6.500 6.500 0 +0.14(+2.20%)
Sep 15, 2016 6.360 6.360 6.360 6.360 500 -0.84(-11.67%)
Aug 29, 2016 7.200 7.200 7.200 0 +0.40(+5.87%)
Aug 11, 2016 6.801 6.801 6.801 25 +0.32(+4.95%)
Jul 21, 2016 6.480 6.480 6.480 0 +0.28(+4.52%)
Jul 20, 2016 6.200 6.200 6.200 6.200 1,488 -0.40(-6.06%)
Jul 18, 2016 6.600 6.600 6.600 0 +0.47(+7.67%)
Jun 30, 2016 6.130 6.130 6.130 0 +0.30(+5.15%)
Jun 29, 2016 5.883 5.883 5.830 5.830 1,800 +0.07(+1.22%)
Jun 24, 2016 5.760 5.760 5.760 0 -0.85(-12.86%)
Jun 23, 2016 6.610 6.610 6.610 6.610 100 +0.31(+4.92%)
Jun 22, 2016 6.300 6.300 6.300 6.300 4,815 -0.02(-0.32%)
Jun 21, 2016 6.320 6.320 6.320 6.320 555 -0.11(-1.71%)
Jun 07, 2016 6.430 6.430 6.430 0 -0.31(-4.60%)
Jun 06, 2016 6.610 6.740 6.610 6.740 200 +0.65(+10.67%)
Jun 02, 2016 6.090 6.090 6.090 0 +0.07(+1.16%)
Jun 01, 2016 6.020 6.020 6.020 6.020 2,000 -0.41(-6.38%)
May 31, 2016 6.310 6.430 6.310 6.430 200 +0.13(+2.06%)
May 24, 2016 6.300 6.300 6.300 0 +0.30(+5.00%)
May 19, 2016 6.000 6.000 6.000 0 +0.14(+2.39%)
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.