Antofagasta plc (ANFGF)
OTCMKTS · Delayed Price · Currency is USD
37.18
-0.55 (-1.44%)
Oct 9, 2025, 2:50 PM EDT
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 37.75 | 37.75 | 36.90 | 37.18 | - | -1.44% | 900 |
| Oct 8, 2025 | 36.69 | 37.73 | 36.69 | 37.73 | 37.73 | 3.28% | 6,468 |
| Oct 7, 2025 | 36.60 | 36.60 | 36.06 | 36.53 | 36.53 | -1.21% | 7,092 |
| Oct 6, 2025 | 37.20 | 37.20 | 36.43 | 36.98 | 36.98 | 0.91% | 12,053 |
| Oct 3, 2025 | 36.20 | 36.70 | 36.15 | 36.64 | 36.64 | 1.22% | 5,654 |
| Oct 2, 2025 | 36.27 | 36.27 | 36.00 | 36.20 | 36.20 | -1.01% | 6,189 |
| Oct 1, 2025 | 37.35 | 37.35 | 36.06 | 36.57 | 36.57 | -2.22% | 9,256 |
| Sep 30, 2025 | 37.18 | 37.70 | 37.18 | 37.40 | 37.40 | -1.99% | 100,845 |
| Sep 29, 2025 | 37.00 | 38.16 | 37.00 | 38.16 | 38.16 | 5.12% | 216,553 |
| Sep 26, 2025 | 35.68 | 36.43 | 35.52 | 36.30 | 36.30 | 5.80% | 479,738 |
| Sep 25, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -3.22% | 274 |
| Sep 24, 2025 | 34.28 | 35.45 | 34.28 | 35.45 | 35.45 | 8.98% | 7,777 |
| Sep 23, 2025 | 32.49 | 32.53 | 32.27 | 32.53 | 32.53 | 4.16% | 452 |
| Sep 22, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - | 93 |
| Sep 19, 2025 | 31.22 | 31.67 | 31.22 | 31.23 | 31.23 | 0.26% | 1,434 |
| Sep 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.97% | 1,040 |
| Sep 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 171 |
| Sep 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.15% | 111 |
| Sep 15, 2025 | 31.68 | 32.15 | 31.68 | 32.15 | 32.15 | 6.46% | 338 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.66% | 488 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 10, 2025 | 30.11 | 30.11 | 29.77 | 30.00 | 30.00 | 0.88% | 768 |
| Sep 9, 2025 | 29.93 | 29.93 | 29.74 | 29.74 | 29.74 | 2.98% | 274 |
| Sep 8, 2025 | 28.95 | 28.95 | 28.88 | 28.88 | 28.88 | -2.89% | 2,022 |
| Sep 5, 2025 | 30.12 | 30.12 | 29.50 | 29.74 | 29.74 | -0.20% | 2,884 |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 3, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.97% | 559 |
| Sep 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | 37 |
| Aug 29, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.17% | 161 |
| Aug 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.66% | 276 |
| Aug 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.28% | 142 |
| Aug 26, 2025 | 29.92 | 29.92 | 29.75 | 29.75 | 29.75 | 1.81% | 290 |
| Aug 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 78 |
| Aug 22, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.46% | 278 |
| Aug 21, 2025 | 29.14 | 29.14 | 28.80 | 28.80 | 28.80 | 1.80% | 206 |
| 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 |