Skip to main content
Andean Silver Limited (ASX:ASL)
Australia flag Australia · Delayed Price · Currency is AUD
2.120
-0.150 (-6.61%)
Mar 6, 2026, 4:11 PM AEST

Andean Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.282.292.192.272.272.71%712,477
Mar 4, 20262.252.312.142.212.21-9.43%1,232,508
Mar 3, 20262.492.522.372.442.44-2.79%1,031,290
Mar 2, 20262.552.592.462.512.512.87%2,114,702
Feb 27, 20262.472.472.322.442.445.17%1,198,468
Feb 26, 20262.332.362.252.322.321.31%689,388
Feb 25, 20262.352.392.222.292.297.01%1,307,092
Feb 24, 20262.202.272.102.142.14-0.93%1,217,474
Feb 23, 20261.992.181.972.162.1615.82%1,179,839
Feb 20, 20261.951.961.841.871.87-1.58%607,343
Feb 19, 20261.952.001.821.901.901.34%899,445
Feb 18, 20261.771.881.751.871.875.95%1,006,983
Feb 17, 20261.851.851.761.771.77-4.08%1,008,124
Feb 16, 20261.901.921.801.841.84-1.60%958,586
Feb 13, 20261.891.911.821.871.87-6.97%855,747
Feb 12, 20262.052.071.942.012.011.01%521,455
Feb 11, 20261.992.031.921.991.99-870,005
Feb 10, 20261.972.021.921.991.993.92%1,294,069
Feb 9, 20261.861.941.831.921.9210.06%2,341,704
Feb 6, 20262.002.001.381.741.74-15.53%8,956,399
Feb 5, 20262.112.172.002.062.06-3.29%1,888,160
Feb 4, 20262.122.152.032.132.133.90%1,498,091
Feb 3, 20262.002.081.982.052.051.99%1,271,660
Feb 2, 20262.052.101.982.012.01-6.51%4,889,733
Jan 30, 20262.302.352.102.152.15-8.12%2,929,530
Jan 29, 20262.502.512.292.342.34-5.65%2,907,546
Jan 28, 20262.522.552.412.482.48-0.40%2,346,098
Jan 27, 20262.682.702.482.492.49-4.60%3,502,064
Jan 23, 20262.592.642.562.612.616.53%2,251,828
Jan 22, 20262.582.582.392.452.45-5.77%1,902,540
Jan 21, 20262.572.662.542.602.606.12%3,370,508
Jan 20, 20262.412.452.292.452.452.51%2,252,414
Jan 19, 20262.372.522.352.392.393.46%2,171,091
Jan 16, 20262.382.402.282.312.310.87%1,318,951
Jan 15, 20262.562.562.282.292.29-8.03%2,699,885
Jan 14, 20262.572.602.442.492.49-1.58%2,318,235
Jan 13, 20262.662.672.502.532.53-0.78%2,040,340
Jan 12, 20262.392.592.352.552.559.91%2,545,819
Jan 9, 20262.392.402.252.322.32-4.13%1,811,214
Jan 8, 20262.342.462.312.422.42-1.22%752,046
Jan 7, 20262.592.632.412.452.45-2.39%1,683,570
Jan 6, 20262.542.552.372.512.511.21%1,109,094
Jan 5, 20262.382.512.332.482.484.20%1,710,833
Jan 2, 20262.432.442.342.382.38-2.06%1,219,528
Dec 31, 20252.552.552.422.432.43-3.19%903,483
Dec 30, 20252.492.552.382.512.51-6.34%1,912,683
Dec 29, 20252.602.742.482.682.689.39%3,688,962
Dec 24, 20252.512.522.452.452.45-1.61%1,041,604
Dec 23, 20252.522.542.412.492.49-1.58%2,305,249
Dec 22, 20252.252.552.252.532.5314.48%2,650,960
Dec 19, 20252.202.222.102.212.213.76%1,758,316
Dec 18, 20252.192.222.082.132.13-1.84%1,642,360
Dec 17, 20252.122.222.042.172.173.83%2,636,065
Dec 16, 20252.322.362.042.092.09-9.52%2,773,672
Dec 15, 20252.372.382.262.312.31-4.94%1,937,748
Dec 12, 20252.372.492.232.432.435.19%2,542,701
Dec 11, 20252.262.342.182.312.315.48%2,070,809
Dec 10, 20252.022.232.022.192.1917.11%3,237,865
Dec 9, 20251.861.931.851.871.871.08%1,349,864
Dec 8, 20251.941.941.801.851.85-11.48%7,047,092
Dec 3, 20252.102.172.062.092.09-0.48%2,059,305
Dec 2, 20252.152.222.062.102.10-2.33%1,995,068
Dec 1, 20252.052.162.052.152.1512.57%3,142,064
Nov 28, 20251.831.941.781.911.916.70%1,040,665
Nov 27, 20251.811.851.761.791.794.37%1,516,067
Nov 26, 20251.751.751.681.721.721.48%1,181,149
Nov 25, 20251.641.711.611.691.695.30%1,003,911
Nov 24, 20251.621.631.591.611.61-1.83%705,684
Nov 21, 20251.671.671.611.641.64-6.03%859,619
Nov 20, 20251.711.771.691.741.743.88%901,871
Nov 19, 20251.691.751.641.681.684.69%1,308,374
Nov 18, 20251.741.751.581.601.60-10.11%2,324,255
Nov 17, 20251.751.821.751.781.78-2.20%693,649
Nov 14, 20251.841.901.821.821.82-4.46%1,281,672
Nov 13, 20251.922.011.891.911.912.14%2,868,984
Nov 12, 20251.901.961.871.871.87-0.27%764,604
Nov 11, 20252.002.011.861.871.87-2.09%2,650,828
Nov 10, 20251.741.941.731.911.9112.02%1,360,987
Nov 7, 20251.631.721.611.711.715.90%1,099,523
Nov 6, 20251.551.621.491.611.616.98%1,299,078
Nov 5, 20251.561.571.471.511.51-5.94%1,403,884
Nov 4, 20251.601.641.601.601.60-3.03%715,678
Nov 3, 20251.671.711.641.651.65-1.20%1,229,089
Oct 31, 20251.651.701.631.671.677.40%2,127,003
Oct 30, 20251.641.651.531.561.56-1.58%698,245
Oct 29, 20251.511.601.511.581.585.33%1,243,273
Oct 28, 20251.581.581.471.501.50-8.54%2,112,836
Oct 27, 20251.711.711.611.641.64-3.24%1,310,224
Oct 24, 20251.811.811.681.701.70-5.04%1,290,526
Oct 23, 20251.751.801.721.791.790.85%488,658
Oct 22, 20251.731.781.671.771.77-6.10%2,661,641
Oct 21, 20252.012.011.841.891.89-3.58%1,938,349
Oct 20, 20251.982.001.901.961.96-6.01%1,441,870
Oct 17, 20252.212.222.042.082.08-5.45%1,878,370
Oct 16, 20252.122.262.082.202.205.77%1,485,076
Oct 15, 20252.062.122.032.082.08-2.35%1,448,045
Oct 14, 20252.092.202.082.132.136.50%2,050,918
Oct 13, 20251.902.031.872.002.003.09%1,422,044
Oct 10, 20251.952.011.921.941.94-3.96%1,252,925
Oct 9, 20252.122.121.972.022.02-2.42%1,831,056