Antofagasta Holdings Plc Historical Stock Prices

ANFGY 
$28.19
*  
0.35
 negative 
1.26%
Get ANFGY Alerts
*Delayed - data as of Apr. 16, 2014 13:33 ET 


Community Rating:
View:    ANFGY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:33 N/A  28.19  28.19  28.19 1,206
04/15/2014 27.65 27.84 27.65 27.84 1,172
04/14/2014 28.229 28.229 28.14 28.14 1,006
04/11/2014 27.64 27.64 27.64 27.64 902
04/10/2014 28.04 28.04 27.6 27.6 2,117
04/09/2014 28.68 28.68 28.473 28.48 1,161
04/08/2014 28.64 28.98 28.64 28.98 1,873
04/07/2014 28.17 28.17 28.1 28.1 908
04/04/2014 28.62 28.62 28.28 28.5 1,508
04/03/2014 28.57 28.57 28.57 28.57 00
04/02/2014 28.66 28.66 28.39 28.57 14,834
04/01/2014 28.0431 28.0431 27.78 27.79 1,831
03/31/2014 27.95 28 27.81 27.81 1,887
03/28/2014 27.83 27.83 27.83 27.83 1,011
03/27/2014 27.25 27.58 27.25 27.58 773
03/26/2014 27.91 27.91 27.26 27.51 9,456
03/25/2014 26.67 27.14 26.67 27.14 967
03/24/2014 26.3 26.3 26.2866 26.2866 1,117
03/21/2014 26.4 26.411 26.4 26.411 1,007
03/20/2014 25.86 26.14 25.86 26.14 604
03/19/2014 26.28 26.28 25.68 25.83 5,096
03/18/2014 27.46 27.54 27.46 27.523 1,355
03/17/2014 28.24 28.24 28.05 28.05 2,696
03/14/2014 27.67 27.73 27.52 27.53 7,697
03/13/2014 28.24 28.24 27.53 27.53 53,537
03/12/2014 28.09 28.44 28.04 28.26 9,140
03/11/2014 28.35 28.35 27.75 27.75 2,691
03/10/2014 28.524 28.524 28.4 28.4662 38,566
03/07/2014 29.49 29.49 29.29 29.39 4,099
03/06/2014 30.52 30.645 30.49 30.49 8,628
03/05/2014 30.62 30.62 30.494 30.494 863
03/04/2014 30.14 30.14 29.98 30.05 3,363
03/03/2014 29.3 29.31 29.3 29.3 1,562
02/28/2014 30.1 30.1 29.924 29.93 1,598
02/27/2014 30.56 30.76 30.55 30.671 8,437
02/26/2014 30.34 30.36 30.23 30.23 5,680
02/25/2014 30.446 30.446 30.32 30.32 3,777
02/24/2014 30.89 30.99 30.89 30.99 3,045
02/21/2014 31.66 31.66 31.63 31.63 1,433
02/20/2014 31.6 31.6 31.6 31.6 854
02/19/2014 31.97 31.97 31.8 31.8 1,149
02/18/2014 31.7 31.79 31.6 31.79 3,661
02/14/2014 31.08 31.48 31.06 31.47 3,699
02/13/2014 30.02 30.48 30.02 30.17 1,568
02/12/2014 30.446 30.8 30.446 30.72 1,406
02/11/2014 29.54 29.98 29.54 29.74 1,855
02/10/2014 29.61 29.62 29.33 29.61 8,822
02/07/2014 29.24 29.48 29.24 29.42 1,170
02/06/2014 28.7 28.77 28.53 28.77 6,870
02/05/2014 28.4 28.42 28.18 28.42 1,952
02/04/2014 27.69 28.19 27.69 28.18 9,373
02/03/2014 27.63 27.71 27.31 27.31 2,319
01/31/2014 28.01 28.06 27.77 27.88 6,219
01/30/2014 28.63 28.99 28.59 28.99 1,958
01/29/2014 28.87 28.96 28.65 28.65 1,741
01/28/2014 27.19 27.475 27.19 27.475 2,988
01/27/2014 26.71 26.71 26.35 26.6 2,689
01/24/2014 26.94 26.94 26.47 26.51 3,996
01/23/2014 27.11 27.11 26.72 26.72 8,115
01/22/2014 27.47 27.47 27.08 27.2 6,775
01/21/2014 27.67 27.67 26.92 27.07 10,164
01/17/2014 27.71 27.86 27.66 27.66 2,116
01/16/2014 26.96 27.25 26.94 27.25 2,447
01/15/2014 25.78 25.97 25.73 25.97 2,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?