Skip to main content
Andean Silver Limited (ASX:ASL)
Australia flag Australia · Delayed Price · Currency is AUD
2.170
+0.040 (1.88%)
Apr 29, 2026, 10:29 AM AEST

Andean Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.132.252.102.13--5.56%652,454
Apr 27, 20262.102.292.062.252.256.13%777,204
Apr 24, 20262.092.172.062.122.12-1.85%449,393
Apr 23, 20262.122.242.092.162.16-2.26%875,979
Apr 22, 20262.112.232.112.212.21-0.90%546,368
Apr 21, 20262.202.322.192.232.230.45%813,755
Apr 20, 20262.192.302.132.222.221.37%749,903
Apr 17, 20262.252.302.162.192.19-1.79%700,885
Apr 16, 20262.202.302.172.232.230.45%695,472
Apr 15, 20262.102.232.102.222.2210.45%1,505,663
Apr 14, 20261.972.041.942.012.014.15%751,032
Apr 13, 20261.931.951.871.931.93-2.03%585,900
Apr 10, 20262.022.041.951.971.970.51%636,069
Apr 9, 20262.022.021.911.961.96-7.98%963,035
Apr 8, 20261.992.131.932.132.1313.90%2,145,239
Apr 7, 20261.951.961.811.871.87-4.83%1,033,014
Apr 2, 20262.102.131.971.971.97-5.98%649,204
Apr 1, 20262.092.132.062.092.096.36%864,648
Mar 31, 20261.881.991.851.971.973.42%559,249
Mar 30, 20261.871.901.781.901.903.26%893,566
Mar 27, 20261.971.971.841.841.84-8.46%1,170,766
Mar 26, 20262.022.041.912.012.011.01%759,933
Mar 25, 20261.842.041.821.991.9914.37%1,758,535
Mar 24, 20261.801.851.701.741.746.42%1,404,789
Mar 23, 20261.741.741.601.641.64-6.30%1,508,083
Mar 20, 20261.721.831.661.751.753.56%7,379,557
Mar 19, 20261.821.831.671.691.69-14.03%2,614,230
Mar 18, 20261.931.981.881.961.960.51%1,207,600
Mar 17, 20261.901.961.831.951.954.28%1,397,738
Mar 16, 20261.901.931.821.871.87-5.08%2,102,663
Mar 13, 20262.082.081.961.971.97-5.29%927,393
Mar 12, 20262.242.242.052.082.08-4.59%998,272
Mar 11, 20262.212.212.132.182.180.46%1,112,216
Mar 10, 20262.202.222.092.172.176.90%1,627,327
Mar 9, 20262.292.322.002.032.03-4.25%2,661,903
Mar 6, 20262.202.202.052.122.12-6.61%936,192
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