Antofagasta plc (ANFGF)
OTCMKTS
· Delayed Price · Currency is USD
23.00
+0.70 (3.14%)
Apr 24, 2025, 11:27 AM EDT
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 7.08% | 1,080 |
| Apr 22, 2025 | 20.99 | 20.99 | 20.83 | 20.83 | 20.83 | 0.03% | 622 |
| Apr 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.59 | - | 34 |
| Apr 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.59 | - | - |
| Apr 16, 2025 | 20.78 | 20.82 | 20.78 | 20.82 | 20.59 | 3.78% | 329 |
| Apr 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.84 | - | - |
| Apr 14, 2025 | 20.30 | 20.30 | 20.06 | 20.06 | 19.84 | 3.03% | 2,348 |
| Apr 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.25 | 3.51% | 204 |
| Apr 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.60 | 0.59% | 174 |
| Apr 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 3.66% | 18,477 |
| Apr 8, 2025 | 18.55 | 18.55 | 17.86 | 18.04 | 17.84 | -1.58% | 8,737 |
| Apr 7, 2025 | 17.45 | 18.50 | 17.45 | 18.33 | 18.13 | -0.92% | 5,300 |
| Apr 4, 2025 | 18.11 | 18.50 | 18.11 | 18.50 | 18.29 | -12.49% | 2,469 |
| Apr 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.90 | -2.08% | 162 |
| Apr 2, 2025 | 21.75 | 21.75 | 21.59 | 21.59 | 21.35 | -3.14% | 2,008 |
| Apr 1, 2025 | 21.90 | 22.81 | 21.90 | 22.29 | 22.04 | -11.37% | 567 |
| Mar 31, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | - |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | 55 |
| Mar 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | 154 |
| Mar 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | 64 |
| Mar 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | 100 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | 1.53% | 211 |
| Mar 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.50 | - | 47 |
| Mar 20, 2025 | 25.04 | 25.04 | 24.77 | 24.77 | 24.50 | -0.80% | 646 |
| Mar 19, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.69 | - | - |
| Mar 18, 2025 | 25.23 | 25.23 | 24.97 | 24.97 | 24.69 | 7.26% | 250 |
| Mar 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.02 | - | 150 |
| Mar 14, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.02 | - | - |
| Mar 13, 2025 | 22.65 | 23.28 | 22.65 | 23.28 | 23.02 | 0.24% | 700 |
| Mar 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.97 | 0.11% | 1,172 |
| Mar 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | - | 30 |
| Mar 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -0.77% | 141 |
| Mar 7, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.12 | -0.55% | 318 |
| Mar 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.25 | - | 44 |
| Mar 5, 2025 | 23.34 | 23.51 | 23.34 | 23.51 | 23.25 | 6.86% | 3,204 |
| Mar 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -2.09% | 150 |
| Mar 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.22 | -0.52% | 100 |
| Feb 28, 2025 | 22.10 | 22.59 | 22.10 | 22.59 | 22.34 | 0.34% | 3,288 |
| Feb 27, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.26 | 0.01% | 3,456 |
| Feb 26, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.26 | -3.39% | 950 |
| Feb 25, 2025 | 21.86 | 23.30 | 21.86 | 23.30 | 23.04 | -0.98% | 2,086 |
| Feb 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.27 | - | 100 |
| Feb 21, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.27 | - | 43 |
| Feb 20, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.27 | - | - |
| Feb 19, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.27 | -0.02% | 350 |
| Feb 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.27 | - | 70 |
| Feb 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.27 | 5.73% | 129 |
| Feb 13, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.01 | - | - |
| Feb 12, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.01 | -6.39% | 200 |
| Feb 11, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.52 | - | 28 |