ANTOFAGASTA PLC S/ADR Historical Stock Prices

ANFGY 
$17.63
*  
-0.08
-0.45 %
Get ANFGY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ANFGY now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  17.85  17.62  17.63 7,707
08/03/2015 17.75 17.85 17.62 17.63 7,707
07/31/2015 17.75 17.9 17.71 17.71 4,829
07/30/2015 18.25 18.26 17.97 17.99 3,958
07/29/2015 18.4025 18.51 18.33 18.51 8,796
07/28/2015 18.37 18.55 18.27 18.5004 29,015
07/27/2015 17.91 17.9665 17.77 17.91 8,669
07/24/2015 19.15 19.15 18.2 18.2 7,940
07/23/2015 19.47 19.5192 19.38 19.5 11,751
07/22/2015 19.54 19.71 19.54 19.71 7,288
07/21/2015 20.08 20.37 20 20.35 31,427
07/20/2015 20.051 20.051 19.9 19.9 6,092
07/17/2015 20.34 20.3595 20.23 20.341 7,483
07/16/2015 20.69 20.72 20.54 20.7 46,228
07/15/2015 20.57 20.61 20.45 20.495 16,560
07/14/2015 20.57 20.64 20.46 20.58 14,599
07/13/2015 20.66 20.83 20.658 20.81 25,791
07/10/2015 20.61 20.61 20.37 20.58 7,681
07/09/2015 20.05 20.21 19.82 19.86 12,719
07/08/2015 20.04 20.04 19.72 19.72 8,791
07/07/2015 20.24 20.6 19.8992 20.6 22,031
07/06/2015 20.78 20.94 20.71 20.71 1,737
07/02/2015 21.5 21.52 21.3 21.44 1,808
07/01/2015 21.29 21.39 21.15 21.15 7,575
06/30/2015 21.94 21.99 21.64 21.75 9,510
06/29/2015 22.33 22.33 21.83 21.83 6,246
06/26/2015 22.37 22.56 22.37 22.38 6,402
06/25/2015 22.55 22.69 22.55 22.69 3,240
06/24/2015 22.775 22.775 22.645 22.645 1,265
06/23/2015 22.72 22.88 22.72 22.88 665
06/22/2015 22.563 22.563 22.563 22.563 305
06/19/2015 22.73 22.73 22.705 22.705 870
06/18/2015 23.01 23.01 23.01 23.01 1,477
06/17/2015 22.35 22.9 22.2785 22.69 1,718
06/16/2015 22.2 22.54 22.2 22.53 1,833
06/15/2015 22.8 23 22.72 23 3,916
06/12/2015 22.72 22.82 22.7 22.72 3,698
06/11/2015 22.38 22.65 22.38 22.62 3,797
06/10/2015 22.8 22.8 22.8 22.8 641
06/09/2015 22.33 22.37 22.23 22.23 3,484
06/08/2015 22.22 22.48 22.22 22.48 2,211
06/05/2015 22.5264 22.59 22.5264 22.59 359
06/04/2015 22.57 22.685 22.54 22.685 971
06/03/2015 23.33 23.345 23.14 23.14 3,728
06/02/2015 22.96 23.68 22.96 23.68 7,224
06/01/2015 22.82 22.82 22.7 22.7 818
05/29/2015 22.91 23.09 22.89 23.09 4,881
05/28/2015 23.039 23.19 23.039 23.19 1,073
05/27/2015 23.3 23.42 23.29 23.42 1,287
05/26/2015 23.23 23.27 23.12 23.2195 1,164
05/22/2015 24.11 24.11 24.06 24.06 1,380
05/21/2015 24.6431 24.6431 24.53 24.59 23,626
05/20/2015 24.39 24.39 24.26 24.32 1,426
05/19/2015 24.029 24.029 24.029 24.029 00
05/18/2015 24.895 24.895 24.85 24.85 443
05/15/2015 24.88 24.88 24.88 24.88 442
05/14/2015 25.15 25.35 25.0695 25.18 4,233
05/13/2015 25.17 25.17 25.17 25.17 648
05/12/2015 24.11 24.84 24.04 24.78 5,700
05/11/2015 24.46 24.46 24.2895 24.2895 3,744
05/08/2015 24.45 24.45 24.42 24.42 959
05/07/2015 23.78 24.14 23.78 24.14 1,129
05/06/2015 23.71 23.77 23.63 23.76 1,878
05/05/2015 24.258 24.258 24.258 24.258 00
05/04/2015 24.36 24.36 24.09 24.35 1,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?