Antofagasta plc (ANFGF)
OTCMKTS · Delayed Price · Currency is USD
28.80
+0.51 (1.80%)
Aug 21, 2025, 11:01 AM EDT
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.78 | 29.32 | 28.29 | 28.29 | 28.29 | -4.14% | 436 |
| Aug 19, 2025 | 29.20 | 29.51 | 29.20 | 29.51 | 29.51 | 2.32% | 1,179 |
| Aug 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | - |
| Aug 15, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | 386 |
| Aug 14, 2025 | 29.30 | 29.30 | 28.84 | 28.84 | 28.84 | 1.19% | 1,698 |
| Aug 13, 2025 | 28.12 | 28.51 | 28.12 | 28.51 | 28.51 | 1.80% | 2,130 |
| Aug 12, 2025 | 28.31 | 28.31 | 28.00 | 28.00 | 28.00 | 1.41% | 313 |
| Aug 11, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.78% | 200 |
| Aug 8, 2025 | 27.75 | 28.11 | 27.75 | 28.11 | 28.11 | 3.63% | 351 |
| Aug 7, 2025 | 28.37 | 28.37 | 27.13 | 27.13 | 27.13 | -1.18% | 961 |
| Aug 6, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 37 |
| Aug 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 7.35% | 167 |
| Aug 4, 2025 | 25.56 | 25.61 | 25.50 | 25.57 | 25.57 | 0.06% | 521 |
| Aug 1, 2025 | 26.00 | 26.00 | 25.56 | 25.56 | 25.56 | 0.27% | 2,893 |
| Jul 31, 2025 | 25.30 | 25.49 | 25.30 | 25.49 | 25.49 | -5.44% | 1,774 |
| Jul 30, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.26% | 463 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Jul 28, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Jul 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.34% | 299 |
| Jul 24, 2025 | 27.20 | 27.54 | 27.20 | 27.24 | 27.24 | 0.90% | 17,211 |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 139 |
| Jul 22, 2025 | 27.98 | 27.98 | 27.00 | 27.00 | 27.00 | 0.56% | 923 |
| Jul 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 7.19% | 180 |
| Jul 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 96 |
| Jul 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 86 |
| Jul 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 4 |
| Jul 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 90 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -4.02% | 477 |
| Jul 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 646 |
| Jul 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 90 |
| Jul 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | 4,124 |
| Jul 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.54% | 138 |
| Jul 7, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.71% | 110 |
| Jul 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.20% | 643 |
| Jul 2, 2025 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | 1.05% | 4,245 |
| Jul 1, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 170 |
| Jun 30, 2025 | 25.08 | 25.68 | 24.96 | 25.68 | 25.68 | 3.84% | 985 |
| Jun 27, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | - |
| Jun 26, 2025 | 25.00 | 25.00 | 24.73 | 24.73 | 24.73 | -0.88% | 280 |
| Jun 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 9.37% | 284 |
| Jun 24, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | 105 |
| Jun 23, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | 1 |
| Jun 20, 2025 | 24.15 | 24.15 | 22.81 | 22.81 | 22.81 | -4.55% | 1,177 |
| Jun 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.71% | 823 |
| Jun 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | 2 |
| Jun 16, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.32% | 2,504 |
| Jun 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jun 12, 2025 | 24.36 | 24.90 | 24.36 | 24.90 | 24.90 | -3.97% | 426 |
| Jun 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | 102 |
| Jun 10, 2025 | 26.31 | 26.31 | 25.93 | 25.93 | 25.93 | -2.15% | 693 |