Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 1.835
-0.030 (-1.61%)
Nov 14, 2025, 10:07 AM AEST
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.92 | 2.01 | 1.89 | 1.90 | - | 1.60% | 2,289,474 |
| Nov 12, 2025 | 1.90 | 1.96 | 1.87 | 1.87 | 1.87 | - | 764,604 |
| Nov 11, 2025 | 2.00 | 2.01 | 1.86 | 1.87 | 1.87 | -2.09% | 2,650,828 |
| Nov 10, 2025 | 1.74 | 1.94 | 1.73 | 1.91 | 1.91 | 11.70% | 1,360,987 |
| Nov 7, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 6.21% | 1,099,523 |
| Nov 6, 2025 | 1.55 | 1.62 | 1.49 | 1.61 | 1.61 | 7.33% | 1,299,078 |
| Nov 5, 2025 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -6.25% | 1,403,884 |
| Nov 4, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -3.03% | 715,678 |
| Nov 3, 2025 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -1.20% | 1,229,089 |
| Oct 31, 2025 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 7.05% | 2,127,003 |
| Oct 30, 2025 | 1.64 | 1.65 | 1.53 | 1.56 | 1.56 | -1.27% | 698,245 |
| Oct 29, 2025 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 5.33% | 1,243,273 |
| Oct 28, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -8.54% | 2,112,836 |
| Oct 27, 2025 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -3.53% | 1,310,224 |
| Oct 24, 2025 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -5.03% | 1,290,526 |
| Oct 23, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 1.13% | 488,658 |
| Oct 22, 2025 | 1.73 | 1.78 | 1.67 | 1.77 | 1.77 | -6.35% | 2,661,641 |
| Oct 21, 2025 | 2.01 | 2.01 | 1.84 | 1.89 | 1.89 | -3.57% | 1,938,349 |
| Oct 20, 2025 | 1.98 | 2.00 | 1.90 | 1.96 | 1.96 | -5.77% | 1,441,870 |
| Oct 17, 2025 | 2.21 | 2.22 | 2.04 | 2.08 | 2.08 | -5.45% | 1,878,370 |
| Oct 16, 2025 | 2.12 | 2.26 | 2.08 | 2.20 | 2.20 | 5.77% | 1,485,076 |
| Oct 15, 2025 | 2.06 | 2.12 | 2.03 | 2.08 | 2.08 | -2.35% | 1,448,045 |
| Oct 14, 2025 | 2.09 | 2.20 | 2.08 | 2.13 | 2.13 | 6.50% | 2,050,918 |
| Oct 13, 2025 | 1.90 | 2.03 | 1.87 | 2.00 | 2.00 | 3.09% | 1,422,044 |
| Oct 10, 2025 | 1.95 | 2.01 | 1.92 | 1.94 | 1.94 | -3.96% | 1,252,925 |
| Oct 9, 2025 | 2.12 | 2.12 | 1.97 | 2.02 | 2.02 | -2.42% | 1,831,056 |
| Oct 8, 2025 | 2.03 | 2.10 | 1.89 | 2.07 | 2.07 | 0.49% | 1,881,762 |
| Oct 7, 2025 | 2.12 | 2.14 | 2.06 | 2.06 | 2.06 | -1.44% | 1,962,759 |
| Oct 6, 2025 | 2.13 | 2.15 | 2.05 | 2.09 | 2.09 | -0.95% | 2,042,832 |
| Oct 5, 2025 | 2.13 | 2.15 | 2.10 | 2.11 | 2.11 | 0.48% | 150,866 |
| Oct 3, 2025 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,345,330 |
| Oct 2, 2025 | 2.10 | 2.14 | 2.05 | 2.10 | 2.10 | 0.96% | 1,165,561 |
| Oct 1, 2025 | 2.01 | 2.13 | 1.99 | 2.08 | 2.08 | 1.96% | 1,589,571 |
| Sep 30, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 2,152,989 |
| Sep 29, 2025 | 2.05 | 2.10 | 1.98 | 2.08 | 2.08 | 6.67% | 1,922,345 |
| Sep 26, 2025 | 1.90 | 2.03 | 1.90 | 1.95 | 1.95 | 4.28% | 1,657,665 |
| Sep 25, 2025 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -3.61% | 2,096,072 |
| Sep 24, 2025 | 1.85 | 1.95 | 1.83 | 1.94 | 1.94 | 4.86% | 1,620,634 |
| Sep 23, 2025 | 1.90 | 1.95 | 1.82 | 1.85 | 1.85 | 1.09% | 2,085,849 |
| Sep 22, 2025 | 1.66 | 1.83 | 1.64 | 1.83 | 1.83 | 14.37% | 2,294,873 |
| Sep 19, 2025 | 1.55 | 1.64 | 1.54 | 1.60 | 1.60 | 1.27% | 1,315,749 |
| Sep 18, 2025 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -2.47% | 1,102,360 |
| Sep 17, 2025 | 1.63 | 1.74 | 1.61 | 1.62 | 1.62 | -4.71% | 1,024,494 |
| Sep 16, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 7.59% | 1,495,859 |
| Sep 15, 2025 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -3.07% | 1,106,674 |
| Sep 12, 2025 | 1.54 | 1.67 | 1.49 | 1.63 | 1.63 | 8.67% | 2,203,554 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 2.74% | 970,343 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -7.01% | 2,116,870 |
| Sep 9, 2025 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | 1.29% | 1,014,392 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -2.52% | 759,959 |