Comparing Back to the side-by-side chart ↗
Antofagasta PLC (ANTO.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -14.6% vs the 50-day and -16.7% vs the 200-day average, 30.1% below the 52-week high and +25.3% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Antofagasta PLC trades 14.6% below its 50-day and 16.7% below its 200-day moving average. (as of 2026-10-30)
Antofagasta is a copper mining company that runs several mines in Chile, including Los Pelambres, Centinela, Antucoya and Zaldívar, each treated as its own segment. It produces copper cathodes and concentrates, with molybdenum, gold and silver recovered as by-products of the same ore.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ANTO.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3174.00 | 3222.00 | 3077.00 | 3126.00 | -4.52% | 1,399,217 |
| 2026-10-29 | 3273.00 | 3317.00 | 3214.00 | 3274.00 | -0.43% | 981,253 |
| 2026-10-28 | 3333.00 | 3346.00 | 3250.00 | 3288.00 | -0.69% | 378,878 |
| 2026-10-27 | 3237.00 | 3328.00 | 3183.00 | 3311.00 | +4.32% | 1,421,979 |
| 2026-10-26 | 3064.00 | 3176.00 | 3054.00 | 3174.00 | +4.13% | 1,061,442 |
| 2026-10-23 | 3038.00 | 3089.00 | 2979.00 | 3048.00 | +0.76% | 995,324 |
| 2026-10-22 | 3121.00 | 3220.00 | 3014.00 | 3025.00 | -6.17% | 1,081,235 |
| 2026-10-21 | 3289.00 | 3328.00 | 3210.00 | 3224.00 | -2.07% | 1,571,934 |
| 2026-10-20 | 3300.00 | 3357.00 | 3185.00 | 3292.00 | -2.02% | 1,230,228 |
| 2026-10-19 | 3357.00 | 3446.00 | 3324.00 | 3360.00 | -1.18% | 715,136 |
| 2026-10-16 | 3455.00 | 3477.00 | 3329.00 | 3400.00 | -0.76% | 2,449,627 |
| 2026-10-15 | 3400.00 | 3465.00 | 3283.00 | 3426.00 | -4.09% | 1,800,045 |
| 2026-10-14 | 3646.00 | 3800.00 | 3542.00 | 3572.00 | -0.45% | 898,615 |
| 2026-10-13 | 3786.00 | 3809.00 | 3588.00 | 3588.00 | -5.58% | 1,711,431 |
| 2026-10-12 | 3758.00 | 3821.00 | 3751.00 | 3800.00 | +0.80% | 439,377 |
| 2026-10-09 | 3669.00 | 3807.20 | 3669.00 | 3770.00 | +4.58% | 1,599,499 |
| 2026-10-08 | 3629.00 | 3674.00 | 3584.00 | 3605.00 | -2.36% | 1,025,640 |
| 2026-10-07 | 3756.00 | 3829.32 | 3668.00 | 3692.00 | -3.58% | 932,127 |
| 2026-10-06 | 3871.00 | 3957.00 | 3796.00 | 3829.00 | -0.23% | 939,074 |
| 2026-10-05 | 3836.00 | 3871.00 | 3766.00 | 3838.00 | +0.95% | 766,889 |
| 2026-10-02 | 3751.00 | 3846.00 | 3700.00 | 3802.00 | +3.04% | 868,852 |
| 2026-10-01 | 3745.00 | 3772.00 | 3662.00 | 3690.00 | -2.02% | 1,289,367 |
| 2026-09-30 | 3690.00 | 3903.00 | 3677.00 | 3766.00 | +3.18% | 1,740,589 |
| 2026-09-29 | 3715.00 | 3796.00 | 3649.00 | 3650.00 | -0.05% | 1,480,246 |
| 2026-09-28 | 3656.00 | 3730.00 | 3585.00 | 3652.00 | -2.09% | 1,710,171 |
| 2026-09-25 | 3797.00 | 3836.00 | 3706.00 | 3730.00 | +0.32% | 538,109 |
| 2026-09-24 | 3707.00 | 3818.00 | 3696.00 | 3718.00 | -0.75% | 729,978 |
| 2026-09-23 | 3841.00 | 3874.00 | 3693.00 | 3746.00 | -2.52% | 967,962 |
| 2026-09-22 | 3803.00 | 3923.00 | 3765.00 | 3843.00 | +1.86% | 810,248 |
| 2026-09-21 | 3700.00 | 3845.00 | 3700.00 | 3773.00 | +3.17% | 661,164 |
| 2026-09-18 | 3704.00 | 3783.00 | 3624.00 | 3657.00 | -1.22% | 1,729,385 |
| 2026-09-17 | 3603.00 | 3740.00 | 3571.00 | 3702.00 | +3.01% | 901,763 |
| 2026-09-16 | 3602.00 | 3648.00 | 3582.00 | 3594.00 | +2.66% | 925,481 |
| 2026-09-15 | 3576.00 | 3620.00 | 3492.00 | 3501.00 | -2.37% | 1,014,716 |
| 2026-09-14 | 3720.00 | 3759.00 | 3539.00 | 3586.00 | -5.38% | 1,127,304 |
| 2026-09-11 | 3770.00 | 3869.00 | 3707.00 | 3790.00 | +0.50% | 770,505 |
| 2026-09-10 | 4012.00 | 4046.00 | 3728.00 | 3771.00 | -5.68% | 1,128,946 |
| 2026-09-09 | 4068.00 | 4099.00 | 3970.00 | 3998.00 | -2.03% | 787,893 |
| 2026-09-08 | 3903.00 | 4150.00 | 3903.00 | 4081.00 | +4.69% | 1,147,107 |
| 2026-09-07 | 3908.00 | 3931.00 | 3859.00 | 3898.00 | -0.43% | 676,574 |
| 2026-09-04 | 3904.00 | 3967.00 | 3865.00 | 3915.00 | -0.51% | 585,236 |
| 2026-09-03 | 3849.00 | 3940.00 | 3808.00 | 3935.00 | +2.23% | 921,709 |
| 2026-09-02 | 3750.00 | 3898.00 | 3731.00 | 3849.00 | +0.55% | 633,357 |
| 2026-09-01 | 4000.00 | 4066.00 | 3805.00 | 3828.00 | -5.22% | 1,035,146 |
| 2026-08-28 | 4052.00 | 4120.00 | 3961.00 | 4039.00 | +0.00% | 2,056,897 |
| 2026-08-27 | 4028.00 | 4043.00 | 3986.00 | 4039.00 | +0.37% | 496,207 |
| 2026-08-26 | 4038.00 | 4145.00 | 4024.00 | 4024.00 | +0.37% | 1,612,900 |
| 2026-08-25 | 4006.00 | 4033.00 | 3936.00 | 4009.00 | +0.93% | 563,698 |
| 2026-08-24 | 3895.00 | 4011.00 | 3891.00 | 3972.00 | +1.72% | 596,318 |
| 2026-08-21 | 3785.00 | 3990.00 | 3753.03 | 3905.00 | +5.37% | 1,532,419 |
| 2026-08-20 | 3680.00 | 3716.00 | 3547.00 | 3706.00 | +0.11% | 710,549 |
| 2026-08-19 | 3568.00 | 3727.00 | 3539.00 | 3702.00 | +4.14% | 957,343 |
| 2026-08-18 | 3583.00 | 3620.65 | 3536.00 | 3555.00 | -1.69% | 794,838 |
| 2026-08-17 | 3663.00 | 3710.00 | 3571.00 | 3616.00 | +0.86% | 1,072,526 |
| 2026-08-14 | 3710.00 | 3726.56 | 3526.00 | 3585.00 | -4.55% | 1,274,199 |
| 2026-08-13 | 3828.00 | 3955.34 | 3756.00 | 3756.00 | -6.78% | 2,041,529 |
| 2026-08-12 | 4048.00 | 4124.00 | 4016.00 | 4029.00 | +0.10% | 892,554 |
| 2026-08-11 | 3995.00 | 4084.00 | 3985.00 | 4025.00 | +0.22% | 885,148 |
| 2026-08-10 | 4013.00 | 4062.95 | 3922.00 | 4016.00 | +0.88% | 877,241 |
| 2026-08-07 | 3988.00 | 4003.00 | 3907.00 | 3981.00 | +0.18% | 1,156,281 |
| 2026-08-06 | 4040.00 | 4197.00 | 3939.00 | 3974.00 | -1.88% | 1,534,849 |
| 2026-08-05 | 4042.00 | 4114.00 | 3958.00 | 4050.00 | +3.03% | 884,227 |
| 2026-08-04 | 3771.00 | 3983.47 | 3766.30 | 3931.00 | +6.85% | 1,000,416 |
| 2026-08-03 | 3712.00 | 3755.00 | 3630.00 | 3679.00 | +0.66% | 588,958 |
| 2026-07-31 | 3794.00 | 3841.00 | 3608.00 | 3655.00 | -1.32% | 838,521 |
| 2026-07-30 | 3583.00 | 3789.00 | 3537.00 | 3704.00 | +4.37% | 678,015 |
| 2026-07-29 | 3566.00 | 3609.00 | 3490.00 | 3549.00 | -0.34% | 941,928 |
| 2026-07-28 | 3528.00 | 3561.00 | 3454.00 | 3561.00 | +0.28% | 2,401,355 |
| 2026-07-27 | 3703.00 | 3719.00 | 3533.00 | 3551.00 | -2.20% | 853,026 |
| 2026-07-24 | 3570.00 | 3662.47 | 3563.00 | 3631.00 | +0.28% | 618,649 |
| 2026-07-23 | 3796.00 | 3829.00 | 3607.00 | 3621.00 | -4.61% | 1,154,907 |
| 2026-07-22 | 3620.00 | 3796.00 | 3610.00 | 3796.00 | +3.52% | 728,811 |
| 2026-07-21 | 3560.00 | 3710.00 | 3544.00 | 3667.00 | +5.83% | 1,239,237 |
| 2026-07-20 | 3455.00 | 3546.00 | 3433.00 | 3465.00 | -0.74% | 1,657,324 |
| 2026-07-17 | 3500.00 | 3526.00 | 3364.00 | 3491.00 | -2.70% | 2,532,302 |
| 2026-07-16 | 3745.00 | 3764.00 | 3570.00 | 3588.00 | -4.12% | 991,452 |
| 2026-07-15 | 3786.00 | 3858.00 | 3642.00 | 3742.00 | -2.63% | 1,224,146 |
| 2026-07-14 | 3780.00 | 3904.00 | 3757.00 | 3843.00 | +1.80% | 775,701 |
| 2026-07-13 | 3720.00 | 3782.00 | 3695.00 | 3775.00 | -0.08% | 596,664 |
| 2026-07-10 | 3751.00 | 3799.00 | 3724.00 | 3778.00 | +1.67% | 550,945 |
| 2026-07-09 | 3662.00 | 3738.00 | 3623.00 | 3716.00 | +5.36% | 725,513 |
| 2026-07-08 | 3780.00 | 3780.00 | 3525.00 | 3527.00 | -6.40% | 1,265,515 |
| 2026-07-07 | 3799.00 | 3839.00 | 3708.00 | 3768.00 | -3.51% | 788,156 |
| 2026-07-06 | 3900.00 | 3953.00 | 3841.00 | 3905.00 | +0.96% | 617,310 |
| 2026-07-03 | 3926.00 | 3951.00 | 3839.00 | 3868.00 | +0.42% | 255,697 |
| 2026-07-02 | 3741.00 | 3910.00 | 3717.98 | 3852.00 | +1.96% | 1,197,579 |
| 2026-07-01 | 3795.00 | 3840.00 | 3706.00 | 3778.00 | -1.10% | 2,223,126 |
| 2026-06-30 | 3835.00 | 3908.00 | 3816.00 | 3820.00 | +1.95% | 992,566 |
| 2026-06-29 | 3817.00 | 3847.00 | 3723.00 | 3747.00 | -2.04% | 860,028 |
| 2026-06-26 | 3742.00 | 3825.00 | 3684.00 | 3825.00 | +0.84% | 810,545 |
| 2026-06-25 | 3619.00 | 3828.00 | 3600.00 | 3793.00 | +3.92% | 1,004,064 |
| 2026-06-24 | 3782.00 | 3811.00 | 3579.00 | 3650.00 | -2.41% | 946,410 |
| 2026-06-23 | 3793.00 | 3799.00 | 3668.00 | 3740.00 | -5.46% | 1,403,538 |
| 2026-06-22 | 3979.00 | 3997.00 | 3895.00 | 3956.00 | +1.12% | 991,905 |
| 2026-06-19 | 4113.00 | 4166.00 | 3911.61 | 3912.00 | -6.16% | 5,944,256 |
| 2026-06-18 | 4210.00 | 4228.00 | 4105.00 | 4169.00 | -2.16% | 638,486 |
| 2026-06-17 | 4256.00 | 4342.00 | 4212.00 | 4261.00 | +0.71% | 856,013 |
| 2026-06-16 | 4231.00 | 4344.00 | 4212.00 | 4231.00 | -1.38% | 1,263,830 |
| 2026-06-15 | 4295.00 | 4363.00 | 4231.00 | 4290.00 | +6.08% | 2,477,483 |
| 2026-06-12 | 4061.00 | 4106.00 | 3973.00 | 4044.00 | +4.88% | 948,059 |
| 2026-06-11 | 3820.00 | 3891.00 | 3793.00 | 3856.00 | +1.15% | 1,652,087 |
| 2026-06-10 | 3847.00 | 3874.00 | 3750.00 | 3812.00 | -0.88% | 942,315 |
| 2026-06-09 | 3961.00 | 4037.00 | 3846.00 | 3846.00 | -3.75% | 936,565 |
| 2026-06-08 | 3852.00 | 4020.00 | 3844.00 | 3996.00 | +0.65% | 1,692,838 |
| 2026-06-05 | 4238.00 | 4238.00 | 3970.00 | 3970.00 | -5.70% | 1,329,572 |
| 2026-06-04 | 4263.00 | 4275.00 | 4128.00 | 4210.00 | -1.84% | 1,019,265 |
| 2026-06-03 | 4350.00 | 4385.00 | 4280.00 | 4289.00 | -2.70% | 1,464,422 |
| 2026-06-02 | 4164.00 | 4420.00 | 4093.00 | 4408.00 | +6.47% | 2,528,775 |
| 2026-06-01 | 4105.00 | 4181.00 | 3999.00 | 4140.00 | +1.02% | 1,790,222 |
| 2026-05-29 | 4192.00 | 4260.00 | 4098.00 | 4098.00 | -1.63% | 7,059,111 |
| 2026-05-28 | 4061.00 | 4189.00 | 4020.00 | 4166.00 | +1.78% | 1,560,975 |
| 2026-05-27 | 4089.00 | 4161.00 | 4012.00 | 4093.00 | +0.44% | 738,197 |
| 2026-05-26 | 3989.00 | 4110.00 | 3964.00 | 4075.00 | +3.66% | 982,570 |
| 2026-05-22 | 3861.00 | 3947.00 | 3850.00 | 3931.00 | +0.95% | 555,427 |
| 2026-05-21 | 3837.00 | 3920.00 | 3760.00 | 3894.00 | +1.88% | 701,382 |
| 2026-05-20 | 3688.00 | 3844.00 | 3686.00 | 3822.00 | +4.74% | 1,653,085 |
| 2026-05-19 | 3740.00 | 3766.00 | 3610.00 | 3649.00 | -3.62% | 1,637,856 |
| 2026-05-18 | 3763.00 | 3876.00 | 3729.00 | 3786.00 | -0.63% | 980,233 |
| 2026-05-15 | 4094.00 | 4100.00 | 3810.00 | 3810.00 | -10.71% | 1,529,468 |
| 2026-05-14 | 4196.00 | 4286.00 | 4147.00 | 4267.00 | -0.74% | 984,695 |
| 2026-05-13 | 4076.00 | 4299.00 | 4061.00 | 4299.00 | +8.73% | 1,468,207 |
| 2026-05-12 | 3985.00 | 4043.00 | 3909.00 | 3954.00 | -2.18% | 633,486 |
| 2026-05-11 | 3901.00 | 4064.00 | 3858.00 | 4042.00 | +3.52% | 954,290 |
| 2026-05-08 | 3998.00 | 3998.00 | 3848.50 | 3904.50 | +0.15% | 1,162,532 |
| 2026-05-07 | 3844.50 | 3966.50 | 3835.64 | 3898.50 | +2.10% | 1,452,420 |
| 2026-05-06 | 3681.00 | 3912.50 | 3681.00 | 3818.50 | +7.22% | 1,585,374 |
| 2026-05-05 | 3487.50 | 3574.00 | 3446.82 | 3561.50 | +0.30% | 1,411,164 |
| 2026-05-01 | 3536.00 | 3591.00 | 3470.00 | 3551.00 | +0.04% | 454,075 |
| 2026-04-30 | 3423.00 | 3577.50 | 3400.50 | 3549.50 | +3.24% | 1,454,927 |
| 2026-04-29 | 3514.50 | 3556.00 | 3436.00 | 3438.00 | -1.43% | 4,166,728 |
| 2026-04-28 | 3601.00 | 3631.50 | 3437.50 | 3488.00 | -3.38% | 933,153 |
| 2026-04-27 | 3695.00 | 3736.50 | 3610.00 | 3610.00 | -2.06% | 782,427 |
| 2026-04-24 | 3717.00 | 3770.00 | 3673.80 | 3686.00 | -3.78% | 548,034 |
| 2026-04-23 | 3759.00 | 3931.00 | 3659.00 | 3831.00 | +1.28% | 872,650 |
| 2026-04-22 | 3754.00 | 3788.50 | 3686.00 | 3782.50 | +2.01% | 754,536 |
| 2026-04-21 | 3800.50 | 3810.50 | 3693.00 | 3708.00 | -2.00% | 772,064 |
| 2026-04-20 | 3874.50 | 3874.50 | 3742.50 | 3783.50 | -4.43% | 1,235,518 |
| 2026-04-17 | 3755.00 | 4019.50 | 3635.50 | 3959.00 | +5.01% | 1,641,631 |
| 2026-04-16 | 3853.50 | 3913.50 | 3709.00 | 3770.00 | -3.08% | 1,210,991 |
| 2026-04-15 | 3971.50 | 4021.50 | 3888.00 | 3890.00 | +0.39% | 2,159,579 |
| 2026-04-14 | 3843.50 | 3894.50 | 3817.50 | 3875.00 | +2.84% | 1,078,620 |
| 2026-04-13 | 3722.50 | 3807.00 | 3692.00 | 3768.00 | -0.53% | 687,699 |
| 2026-04-10 | 3686.00 | 3841.00 | 3659.50 | 3788.00 | +3.02% | 5,407,271 |
| 2026-04-09 | 3743.00 | 3781.00 | 3629.50 | 3677.00 | -2.65% | 885,536 |
| 2026-04-08 | 4030.00 | 4030.00 | 3732.50 | 3777.00 | +8.83% | 2,012,494 |
| 2026-04-07 | 3484.50 | 3531.50 | 3413.00 | 3470.50 | +0.39% | 1,436,298 |
| 2026-04-02 | 3351.00 | 3495.00 | 3315.00 | 3457.00 | -0.72% | 704,939 |
| 2026-04-01 | 3640.00 | 3640.00 | 3475.30 | 3482.00 | +4.66% | 1,316,651 |
| 2026-03-31 | 3175.00 | 3360.00 | 3175.00 | 3327.00 | +5.25% | 1,229,515 |
| 2026-03-30 | 3306.00 | 3311.63 | 3131.00 | 3161.00 | -3.21% | 1,631,775 |
| 2026-03-27 | 3258.00 | 3287.00 | 3121.51 | 3266.00 | +0.62% | 1,658,605 |
| 2026-03-26 | 3386.00 | 3410.00 | 3227.00 | 3246.00 | -6.56% | 1,655,186 |
| 2026-03-25 | 3514.00 | 3529.00 | 3427.00 | 3474.00 | +2.75% | 1,100,152 |
| 2026-03-24 | 3329.00 | 3381.00 | 3249.00 | 3381.00 | +0.24% | 1,570,213 |
| 2026-03-23 | 3022.00 | 3415.00 | 2978.00 | 3373.00 | +7.32% | 2,338,115 |
| 2026-03-20 | 3306.00 | 3337.00 | 3113.25 | 3143.00 | -3.97% | 2,649,445 |
| 2026-03-19 | 3304.00 | 3335.00 | 3147.08 | 3273.00 | -5.65% | 1,902,843 |
| 2026-03-18 | 3666.00 | 3698.00 | 3408.00 | 3469.00 | -2.61% | 1,454,633 |
| 2026-03-17 | 3543.00 | 3626.00 | 3486.00 | 3562.00 | +1.16% | 746,474 |
| 2026-03-16 | 3499.00 | 3588.00 | 3460.00 | 3521.00 | +0.51% | 727,849 |
| 2026-03-13 | 3635.00 | 3688.00 | 3497.25 | 3503.00 | -5.53% | 2,551,232 |
| 2026-03-12 | 3834.00 | 3887.00 | 3650.80 | 3708.00 | -3.06% | 792,921 |
| 2026-03-11 | 3835.00 | 3897.00 | 3792.00 | 3825.00 | -1.44% | 1,037,920 |
| 2026-03-10 | 3866.00 | 3904.00 | 3778.00 | 3881.00 | +5.98% | 1,707,065 |
| 2026-03-09 | 3510.00 | 3665.00 | 3497.00 | 3662.00 | -2.03% | 1,142,680 |
| 2026-03-06 | 3846.00 | 3931.00 | 3696.00 | 3738.00 | -3.09% | 1,302,611 |
| 2026-03-05 | 4020.00 | 4137.52 | 3857.00 | 3857.00 | -4.65% | 1,115,443 |
| 2026-03-04 | 3934.00 | 4086.00 | 3911.00 | 4045.00 | +3.32% | 1,110,663 |
| 2026-03-03 | 4042.00 | 4081.00 | 3792.00 | 3915.00 | -5.84% | 1,837,322 |
| 2026-03-02 | 4220.00 | 4220.00 | 4088.06 | 4158.00 | -3.93% | 1,047,349 |
| 2026-02-27 | 4392.00 | 4450.00 | 4268.00 | 4328.00 | +1.60% | 2,062,396 |
| 2026-02-26 | 4432.00 | 4432.00 | 4211.00 | 4260.00 | -4.38% | 1,563,720 |
| 2026-02-25 | 4328.00 | 4475.00 | 4036.00 | 4455.00 | +5.74% | 1,594,682 |
| 2026-02-24 | 4130.00 | 4247.00 | 4064.00 | 4213.00 | +3.23% | 1,032,778 |
| 2026-02-23 | 4036.00 | 4130.00 | 4007.00 | 4081.00 | +2.23% | 1,413,951 |
| 2026-02-20 | 3877.00 | 4037.00 | 3866.00 | 3992.00 | +3.02% | 1,410,839 |
| 2026-02-19 | 3916.00 | 3952.00 | 3820.00 | 3875.00 | -3.13% | 1,629,184 |
| 2026-02-18 | 3710.00 | 4000.00 | 3660.00 | 4000.00 | +10.59% | 1,405,252 |
| 2026-02-17 | 3615.00 | 3704.00 | 3468.00 | 3617.00 | -3.44% | 1,935,893 |
| 2026-02-16 | 3699.00 | 3782.00 | 3647.00 | 3746.00 | +0.94% | 990,490 |
| 2026-02-13 | 3735.00 | 3782.00 | 3622.00 | 3711.00 | -0.48% | 1,306,995 |
| 2026-02-12 | 3928.00 | 3974.00 | 3719.00 | 3729.00 | -3.64% | 1,500,387 |
| 2026-02-11 | 3701.00 | 3922.00 | 3686.00 | 3870.00 | +6.09% | 1,247,652 |
| 2026-02-10 | 3798.00 | 3800.39 | 3635.00 | 3648.00 | -4.45% | 1,030,434 |
| 2026-02-09 | 3652.00 | 3821.00 | 3601.00 | 3818.00 | +6.62% | 1,716,916 |
| 2026-02-06 | 3496.00 | 3598.00 | 3457.00 | 3581.00 | +1.30% | 1,160,741 |
| 2026-02-05 | 3536.00 | 3616.00 | 3478.00 | 3535.00 | -2.54% | 2,059,119 |
| 2026-02-04 | 3892.00 | 3908.00 | 3627.00 | 3627.00 | -6.23% | 2,072,832 |
| 2026-02-03 | 3800.00 | 3889.00 | 3704.00 | 3868.00 | +6.26% | 1,642,587 |
| 2026-02-02 | 3350.00 | 3665.00 | 3345.00 | 3640.00 | -0.22% | 1,639,998 |
| 2026-01-30 | 3550.00 | 3682.00 | 3516.00 | 3648.00 | -3.65% | 2,161,952 |
| 2026-01-29 | 3864.00 | 4176.00 | 3731.00 | 3786.00 | +2.10% | 2,621,003 |
| 2026-01-28 | 3844.00 | 3866.48 | 3676.90 | 3708.00 | -1.28% | 1,801,859 |
| 2026-01-27 | 3740.00 | 3756.00 | 3667.00 | 3756.00 | -0.50% | 2,807,041 |
| 2026-01-26 | 3625.00 | 3813.00 | 3614.00 | 3775.00 | +5.33% | 1,546,465 |
| 2026-01-23 | 3514.00 | 3587.00 | 3488.00 | 3584.00 | +1.91% | 970,480 |
| 2026-01-22 | 3599.00 | 3623.00 | 3422.00 | 3517.00 | -2.17% | 3,844,375 |
| 2026-01-21 | 3611.00 | 3655.00 | 3574.00 | 3595.00 | +1.35% | 1,694,582 |
| 2026-01-20 | 3582.00 | 3593.00 | 3506.00 | 3547.00 | -1.80% | 1,821,058 |
| 2026-01-19 | 3540.00 | 3624.00 | 3535.00 | 3612.00 | +1.46% | 873,023 |
| 2026-01-16 | 3607.00 | 3625.00 | 3537.00 | 3560.00 | -2.86% | 2,061,876 |
| 2026-01-15 | 3548.00 | 3678.00 | 3512.00 | 3665.00 | +2.49% | 1,315,116 |
| 2026-01-14 | 3582.00 | 3594.00 | 3533.00 | 3576.00 | +1.25% | 1,179,645 |
| 2026-01-13 | 3537.00 | 3553.00 | 3486.00 | 3532.00 | +0.57% | 844,327 |
| 2026-01-12 | 3530.00 | 3573.00 | 3413.55 | 3512.00 | +1.12% | 1,074,966 |
| 2026-01-09 | 3460.00 | 3482.00 | 3378.00 | 3473.00 | +4.11% | 1,045,278 |
| 2026-01-08 | 3302.00 | 3369.00 | 3281.00 | 3336.00 | -1.51% | 644,939 |
| 2026-01-07 | 3506.00 | 3550.00 | 3333.00 | 3387.00 | -4.38% | 1,157,545 |
| 2026-01-06 | 3508.00 | 3549.00 | 3466.10 | 3542.00 | +2.40% | 1,302,493 |
| 2026-01-05 | 3355.00 | 3459.00 | 3326.00 | 3459.00 | +6.23% | 871,565 |
| 2026-01-02 | 3299.00 | 3356.00 | 3256.00 | 3256.00 | -0.70% | 502,229 |
| 2025-12-31 | 3295.00 | 3313.00 | 3279.00 | 3279.00 | -1.12% | 283,675 |
| 2025-12-30 | 3249.00 | 3316.00 | 3232.78 | 3316.00 | +3.27% | 518,601 |
| 2025-12-29 | 3238.00 | 3299.00 | 3211.00 | 3211.00 | -0.40% | 875,722 |
| 2025-12-24 | 3251.00 | 3259.00 | 3214.84 | 3224.00 | -0.34% | 226,137 |
| 2025-12-23 | 3150.00 | 3235.00 | 3143.00 | 3235.00 | +2.11% | 708,034 |
| 2025-12-22 | 3152.00 | 3186.00 | 3117.00 | 3168.00 | +0.86% | 1,004,288 |
| 2025-12-19 | 3117.00 | 3161.00 | 3094.00 | 3141.00 | +0.74% | 2,157,495 |
| 2025-12-18 | 3083.00 | 3137.00 | 3079.00 | 3118.00 | +0.97% | 1,135,231 |
| 2025-12-17 | 3083.00 | 3146.00 | 3055.00 | 3088.00 | +1.25% | 1,103,129 |
| 2025-12-16 | 2994.00 | 3084.00 | 2985.00 | 3050.00 | +0.33% | 881,873 |
| 2025-12-15 | 2949.00 | 3050.00 | 2949.00 | 3040.00 | +3.68% | 748,648 |
| 2025-12-12 | 2990.00 | 3032.00 | 2932.00 | 2932.00 | -1.05% | 2,896,837 |
| 2025-12-11 | 2937.00 | 2987.00 | 2892.00 | 2963.00 | +1.47% | 1,005,771 |
| 2025-12-10 | 2945.00 | 2977.00 | 2916.00 | 2920.00 | -0.03% | 717,046 |
| 2025-12-09 | 2918.00 | 2931.00 | 2860.00 | 2921.00 | -1.25% | 877,976 |
| 2025-12-08 | 3004.00 | 3039.47 | 2951.00 | 2958.00 | -1.73% | 595,665 |
| 2025-12-05 | 3030.00 | 3095.00 | 2988.00 | 3010.00 | +0.97% | 782,281 |
| 2025-12-04 | 2885.00 | 2983.00 | 2871.00 | 2981.00 | +2.55% | 922,145 |
| 2025-12-03 | 2818.00 | 2934.00 | 2806.49 | 2907.00 | +4.91% | 859,602 |
| 2025-12-02 | 2820.00 | 2826.00 | 2771.00 | 2771.00 | -1.74% | 1,276,603 |
| 2025-12-01 | 2758.00 | 2835.00 | 2745.55 | 2820.00 | +2.25% | 756,099 |
| 2025-11-28 | 2705.00 | 2758.00 | 2699.00 | 2758.00 | +2.53% | 1,084,496 |
| 2025-11-27 | 2720.00 | 2720.00 | 2679.00 | 2690.00 | -1.39% | 321,619 |
| 2025-11-26 | 2698.00 | 2757.00 | 2697.00 | 2728.00 | +2.13% | 833,119 |
| 2025-11-25 | 2620.00 | 2688.00 | 2620.00 | 2671.00 | +2.97% | 1,356,342 |
| 2025-11-24 | 2597.00 | 2649.00 | 2587.00 | 2594.00 | +0.66% | 3,470,608 |
| 2025-11-21 | 2556.00 | 2577.00 | 2496.00 | 2577.00 | -2.64% | 2,856,259 |
| 2025-11-20 | 2685.00 | 2685.00 | 2639.00 | 2647.00 | +0.08% | 501,079 |
| 2025-11-19 | 2634.00 | 2701.00 | 2632.00 | 2645.00 | +0.30% | 1,413,106 |
| 2025-11-18 | 2653.00 | 2682.00 | 2603.00 | 2637.00 | -3.69% | 974,760 |
| 2025-11-17 | 2761.00 | 2765.23 | 2723.00 | 2738.00 | -1.44% | 611,830 |
| 2025-11-14 | 2736.00 | 2778.00 | 2675.00 | 2778.00 | -0.61% | 595,771 |
| 2025-11-13 | 2815.00 | 2838.00 | 2768.00 | 2795.00 | -0.43% | 675,151 |
| 2025-11-12 | 2775.00 | 2818.00 | 2769.00 | 2807.00 | +1.45% | 605,277 |
| 2025-11-11 | 2771.00 | 2788.00 | 2745.00 | 2767.00 | +0.62% | 414,800 |
| 2025-11-10 | 2797.00 | 2816.00 | 2750.00 | 2750.00 | +0.99% | 571,721 |
| 2025-11-07 | 2743.00 | 2769.00 | 2716.00 | 2723.00 | -0.84% | 689,959 |
| 2025-11-06 | 2698.00 | 2784.00 | 2686.00 | 2746.00 | +3.51% | 947,377 |
| 2025-11-05 | 2637.00 | 2671.00 | 2625.00 | 2653.00 | -0.38% | 2,395,225 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+16.28%). Worst month: Mar (-13.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Antofagasta PLC's (ANTO.LSE) latest close?
3126.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is ANTO.LSE's 52-week high and low?
4475.00 high and 2496.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Antofagasta PLC's strongest and weakest month historically?
Historically, ANTO.LSE's strongest calendar month has been Dec (average +16.28%) and its weakest Mar (average -13.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ANTO.LSE?
Mixed moving-average stack: Trades -14.6% vs the 50-day and -16.7% vs the 200-day average, 30.1% below the 52-week high and +25.3% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ANTO.LSE above its 50-day and 200-day moving averages?
Antofagasta PLC trades 14.6% below its 50-day and 16.7% below its 200-day moving average (8.9% below its 20-day). As of 2026-10-30.