Skip to main content
Andean Silver Limited (ASX:ASL)
Australia flag Australia · Delayed Price · Currency is AUD
2.090
-0.010 (-0.48%)
At close: Dec 3, 2025

Andean Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.032.101.892.072.070.49%1,881,762
Oct 7, 20252.122.142.062.062.06-1.44%1,962,759
Oct 6, 20252.132.152.052.092.09-0.48%2,042,832
Oct 3, 20252.062.102.002.102.10-1,345,330
Oct 2, 20252.102.142.052.102.100.96%1,165,561
Oct 1, 20252.012.131.992.082.081.96%1,589,571
Sep 30, 20252.102.102.002.042.04-1.92%2,152,989
Sep 29, 20252.052.101.982.082.086.67%1,922,345
Sep 26, 20251.902.031.901.951.954.28%1,657,665
Sep 25, 20251.921.931.851.871.87-3.36%2,096,072
Sep 24, 20251.851.951.831.941.944.59%1,620,634
Sep 23, 20251.901.951.821.851.851.09%2,085,849
Sep 22, 20251.661.831.641.831.8314.73%2,294,873
Sep 19, 20251.551.641.541.601.601.27%1,315,749
Sep 18, 20251.591.611.541.581.58-2.78%1,102,360
Sep 17, 20251.631.741.611.621.62-4.42%1,024,494
Sep 16, 20251.651.701.611.701.707.62%1,495,859
Sep 15, 20251.641.641.541.581.58-3.37%1,106,674
Sep 12, 20251.541.671.491.631.638.67%2,203,554
Sep 11, 20251.491.521.461.501.502.74%970,343
Sep 10, 20251.491.491.411.461.46-6.71%2,116,870
Sep 9, 20251.581.621.551.571.570.97%1,014,392
Sep 8, 20251.631.631.541.551.55-2.52%759,959
Sep 5, 20251.571.621.541.591.59-736,544
Sep 4, 20251.661.691.541.591.59-4.22%1,312,953
Sep 3, 20251.691.711.601.661.662.47%2,560,033
Sep 2, 20251.671.701.601.621.620.62%1,537,976
Sep 1, 20251.551.661.531.611.619.15%2,443,553
Aug 29, 20251.501.501.451.481.481.03%1,263,617
Aug 28, 20251.471.501.431.461.460.34%1,142,322
Aug 27, 20251.441.461.411.461.461.75%1,176,372
Aug 26, 20251.451.461.381.431.43-832,033
Aug 25, 20251.371.441.371.431.438.75%1,103,709
Aug 22, 20251.351.371.311.321.32-1.87%482,714
Aug 21, 20251.341.371.321.341.345.10%425,748
Aug 20, 20251.361.361.261.281.28-6.59%1,189,247
Aug 19, 20251.381.411.351.371.37-0.73%696,313
Aug 18, 20251.421.461.381.381.38-1.08%974,547
Aug 15, 20251.421.431.361.391.39-5.12%688,990
Aug 14, 20251.471.501.441.471.472.45%737,664
Aug 13, 20251.461.461.411.431.43-1.38%728,687
Aug 12, 20251.471.501.441.451.45-1.69%917,649
Aug 11, 20251.581.601.481.481.48-3.59%796,208
Aug 8, 20251.481.571.471.531.536.25%1,600,545
Aug 7, 20251.421.451.401.441.443.23%789,979
Aug 6, 20251.351.431.341.401.408.98%1,714,534
Aug 5, 20251.371.371.261.281.28-4.83%758,826
Aug 4, 20251.271.361.261.351.359.35%755,872
Aug 1, 20251.251.271.211.231.23-866,883
Jul 31, 20251.271.301.221.231.23-5.38%976,347
Jul 30, 20251.351.371.301.301.30-2.99%700,712
Jul 29, 20251.371.381.311.341.34-0.74%946,665
Jul 28, 20251.401.411.341.351.35-5.59%1,913,767
Jul 25, 20251.411.441.381.431.432.14%729,175
Jul 24, 20251.401.421.321.401.400.36%1,267,933
Jul 23, 20251.381.441.341.401.401.82%1,070,136
Jul 22, 20251.451.471.371.371.37-2.14%2,107,942
Jul 21, 20251.391.431.361.401.402.94%1,986,720
Jul 18, 20251.301.391.261.361.36-1.81%3,473,323
Jul 15, 20251.381.431.321.391.391.84%2,485,658