Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 1.465
+0.010 (0.69%)
Last updated: Aug 28, 2025, 12:53 PM AEST
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | - | 1.03% | 246,243 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | - | 1.75% | 1,176,372 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.38 | 1.43 | - | - | 832,033 |
| Aug 25, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | - | 8.75% | 1,103,709 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | - | -1.87% | 482,714 |
| Aug 21, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | - | 5.10% | 425,748 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.26 | 1.28 | - | -6.59% | 1,189,247 |
| Aug 19, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | - | -0.73% | 696,313 |
| Aug 18, 2025 | 1.42 | 1.46 | 1.38 | 1.38 | - | -1.08% | 974,547 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.36 | 1.39 | - | -5.12% | 688,990 |
| Aug 14, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | - | 2.45% | 737,664 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | - | -1.38% | 728,687 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | - | -1.69% | 917,649 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.48 | 1.48 | - | -3.59% | 796,208 |
| Aug 8, 2025 | 1.48 | 1.57 | 1.47 | 1.53 | - | 6.25% | 1,600,545 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | - | 3.23% | 789,979 |
| Aug 6, 2025 | 1.35 | 1.43 | 1.34 | 1.40 | - | 8.98% | 1,714,534 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | - | -4.83% | 758,826 |
| Aug 4, 2025 | 1.27 | 1.36 | 1.26 | 1.35 | - | 9.35% | 755,872 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.21 | 1.23 | - | - | 866,883 |
| Jul 31, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | - | -5.38% | 976,347 |
| Jul 30, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | - | -2.99% | 700,712 |
| Jul 29, 2025 | 1.37 | 1.38 | 1.31 | 1.34 | - | -0.74% | 946,665 |
| Jul 28, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | - | -5.59% | 1,913,767 |
| Jul 25, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | - | 2.14% | 729,175 |
| Jul 24, 2025 | 1.40 | 1.42 | 1.32 | 1.40 | - | 0.36% | 1,267,933 |
| Jul 23, 2025 | 1.38 | 1.44 | 1.34 | 1.40 | - | 1.82% | 1,070,136 |
| Jul 22, 2025 | 1.45 | 1.47 | 1.37 | 1.37 | - | -2.14% | 2,107,942 |
| Jul 21, 2025 | 1.39 | 1.43 | 1.36 | 1.40 | - | 2.94% | 1,986,720 |
| Jul 18, 2025 | 1.30 | 1.39 | 1.26 | 1.36 | - | -1.81% | 3,473,323 |
| Jul 15, 2025 | 1.38 | 1.43 | 1.32 | 1.39 | - | 1.84% | 2,485,658 |
| Jul 14, 2025 | 1.29 | 1.40 | 1.29 | 1.36 | - | 13.81% | 2,374,518 |
| Jul 11, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | - | 3.02% | 1,252,766 |
| Jul 10, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | - | 1.31% | 385,389 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | - | -3.78% | 935,857 |
| Jul 8, 2025 | 1.10 | 1.20 | 1.09 | 1.19 | - | 12.26% | 2,052,185 |
| Jul 7, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | - | -0.93% | 399,115 |
| Jul 4, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | - | -1.83% | 324,580 |
| Jul 3, 2025 | 1.06 | 1.10 | 1.04 | 1.09 | - | 6.34% | 659,333 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | - | -0.97% | 328,975 |
| Jul 1, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | - | 1.47% | 462,290 |
| Jun 30, 2025 | 1.04 | 1.05 | 0.98 | 1.02 | - | -0.97% | 725,537 |
| Jun 27, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | - | 1.98% | 706,036 |
| Jun 26, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | - | 5.21% | 1,006,047 |
| Jun 25, 2025 | 1.12 | 1.12 | 0.96 | 0.96 | - | -13.90% | 3,103,567 |
| Jun 24, 2025 | 1.09 | 1.15 | 1.06 | 1.12 | - | 6.70% | 1,009,214 |
| Jun 23, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | - | -2.34% | 556,717 |
| Jun 20, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | - | 1.90% | 700,345 |
| Jun 19, 2025 | 1.06 | 1.11 | 1.04 | 1.05 | - | -0.94% | 2,983,711 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.06 | 1.06 | - | -4.50% | 1,467,729 |