Antofagasta PLC Historical Data - FG1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Antofagasta PLC (FG1)
Antofagasta PLC (FG1) Historical

Antofagasta PLC (FG1)

22.78

0.54

(2.43%)

Closed March 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	22.51	0.49	2.23	22.06	22.64	22.06	800
1741987620	22.02	0.39	1.80	22.3	22.3	22.02	204
1741901220	21.63	0.6	2.85	21.1	21.63	21.1	125
1741814820	21.03	-0.06	-0.28	21.34	21.34	21.03	312
1741728420	21.09	-0.46	-2.13	20.98	21.77	20.98	494
1741642020	21.55	-0.43	-1.96	22.18	22.18	21.55	94
1741382820	21.98	-0.11	-0.50	22.15	22.39	21.98	371
1741296420	22.09	-0.02	-0.09	22.24	22.24	22.09	2000
1741210020	22.11	1.03	4.89	20.91	22.11	20.91	2315
1741123620	21.079999	-1.15	-5.17	21.079999	21.079999	21.079999	4
1741037220	22.23	1.09	5.16	21.13	22.23	21.13	561
1740778020	21.14	-0.64	-2.94	21.42	21.42	21.05	343
1740691620	21.78	-0.03	-0.14	21.43	21.78	21.43	102
1740605220	21.81	0.71	3.36	21.43	21.85	21.43	230
1740518820	21.1	-0.48	-2.22	21.28	21.59	21.1	562
1740432420	21.58	-0.4	-1.82	21.45	21.9	21.45	315
1740173220	21.98	-0.7	-3.09	22.26	22.47	21.98	332
1740086820	22.68	0.26	1.16	22.68	22.68	22.68	109
1740000420	22.42	-0.25	-1.10	22.31	23.87	22.31	6228
1739914020	22.67	0.29	1.30	22.44	22.98	22.13	1417
1739827620	22.38	0.14	0.63	22.04	22.58	22.04	1072
1739568420	22.24	0.33	1.51	23.17	23.32	22.24	869
1739482020	21.91	0.5	2.34	22	22.23	21.91	224
1739395620	21.41	-0.17	-0.79	21.41	21.41	21.41	3
1739309220	21.58	-0.73	-3.27	21.83	21.83	21.58	60
1739222820	22.31	0.57	2.62	21.86	22.38	21.66	278
1738963620	21.74	-0.02	-0.09	21.78	21.78	21.58	3270
1738877220	21.76	1.4	6.88	21.34	21.76	21.34	284
1738790820	20.36	-0.11	-0.54	20.559999	20.68	20.36	65
1738704420	20.47	-0.03	-0.15	20.2	20.47	20.2	298
1738618020	20.5	-0.2	-0.97	20.46	20.5	20.05	882
1738358820	20.7	0.34	1.67	20.85	20.85	20.7	55
1738272420	20.36	0	0.00	20.36	20.36	20.36	0
1738186020	20.36	-0.12	-0.59	19.934999	20.36	19.934999	1142
1738099620	20.48	0.06	0.29	20.48	20.48	20.48	240
1738013220	20.42	-0.71	-3.36	20.93	20.93	20.25	552
1737754020	21.13	0.35	1.68	21.5	21.56	20.92	336
1737667620	20.78	0.17	0.82	20.77	20.809999	20.399999	673
1737581220	20.61	-0.39	-1.86	21.13	21.13	20.61	413
1737494820	21	-0.07	-0.33	21	21	21	80
1737408420	21.07	0.1	0.48	21.14	21.14	20.85	1104
1737149220	20.97	0.06	0.29	21.61	21.66	20.97	983
1737062820	20.91	0.64	3.16	20.68	21.07	20.68	192
1736976420	20.27	-0.13	-0.64	20.19	20.27	20.19	162
1736890020	20.399999	0.15	0.74	20.46	20.54	20.36	914
1736803620	20.25	-0.28	-1.36	20.28	20.28	20.25	345
1736544420	20.53	-0.41	-1.96	20.899999	20.95	20.53	660
1736458020	20.94	1.28	6.51	19.739999	20.95	19.739999	122
1736371620	19.66	-0.54	-2.67	19.66	19.66	19.66	1
1736285220	20.2	0.4	2.02	20.2	20.2	20.2	2
1736198820	19.8	0.28	1.41	19.515	20.48	19.515	764
1735939620	19.524999	-0.21	-1.04	19.704999	19.809999	19.16	1013
1735853220	19.73	0.37	1.88	19.71	19.73	19.71	132
1735594020	19.364999	-0.47	-2.34	19.364999	19.364999	19.364999	1
1735334820	19.829999	0.16	0.81	19.5	19.829999	19.5	246
1734989220	19.67	-0.03	-0.18	19.675	19.675	19.67	7
1734730020	19.704999	-0.09	-0.45	19.239999	19.704999	19.065	175
1734643620	19.795	0.02	0.10	19.795	19.795	19.795	50
1734557220	19.774999	-0.15	-0.75	19.835	19.835	19.735	2152

Federal Agricultural Mor...

Loblaw Companies

KraneShares MSCI China C...

Be Semiconductor Industr...

Vontobel Financial Produ...

Odonate Therapeutics

Clearvue Technologies LT (QX)

Aurora Cannabis

Calvert International Re...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions