Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 2.450
-0.040 (-1.61%)
At close: Dec 24, 2025
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 2.51 | 2.52 | 2.45 | 2.45 | 2.45 | -1.61% | 1,041,604 |
| Dec 23, 2025 | 2.52 | 2.54 | 2.41 | 2.49 | 2.49 | -1.58% | 2,305,249 |
| Dec 22, 2025 | 2.25 | 2.55 | 2.25 | 2.53 | 2.53 | 14.48% | 2,650,960 |
| Dec 19, 2025 | 2.20 | 2.22 | 2.10 | 2.21 | 2.21 | 3.76% | 1,758,316 |
| Dec 18, 2025 | 2.19 | 2.22 | 2.08 | 2.13 | 2.13 | -1.84% | 1,642,360 |
| Dec 17, 2025 | 2.12 | 2.22 | 2.04 | 2.17 | 2.17 | 3.83% | 2,636,065 |
| Dec 16, 2025 | 2.32 | 2.36 | 2.04 | 2.09 | 2.09 | -9.52% | 2,773,672 |
| Dec 15, 2025 | 2.37 | 2.38 | 2.26 | 2.31 | 2.31 | -4.94% | 1,937,748 |
| Dec 12, 2025 | 2.37 | 2.49 | 2.23 | 2.43 | 2.43 | 5.19% | 2,542,701 |
| Dec 11, 2025 | 2.26 | 2.34 | 2.18 | 2.31 | 2.31 | 5.48% | 2,070,809 |
| Dec 10, 2025 | 2.02 | 2.23 | 2.02 | 2.19 | 2.19 | 17.11% | 3,237,865 |
| Dec 9, 2025 | 1.86 | 1.93 | 1.85 | 1.87 | 1.87 | 1.08% | 1,349,864 |
| Dec 8, 2025 | 1.94 | 1.94 | 1.80 | 1.85 | 1.85 | -11.48% | 7,047,092 |
| Dec 3, 2025 | 2.10 | 2.17 | 2.06 | 2.09 | 2.09 | -0.48% | 2,059,305 |
| Dec 2, 2025 | 2.15 | 2.22 | 2.06 | 2.10 | 2.10 | -2.33% | 1,995,068 |
| Dec 1, 2025 | 2.05 | 2.16 | 2.05 | 2.15 | 2.15 | 12.57% | 3,142,064 |
| Nov 28, 2025 | 1.83 | 1.94 | 1.78 | 1.91 | 1.91 | 6.70% | 1,040,665 |
| Nov 27, 2025 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | 4.37% | 1,516,067 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 1.48% | 1,181,149 |
| Nov 25, 2025 | 1.64 | 1.71 | 1.61 | 1.69 | 1.69 | 5.30% | 1,003,911 |
| Nov 24, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -1.83% | 705,684 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -6.03% | 859,619 |
| Nov 20, 2025 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 3.88% | 901,871 |
| Nov 19, 2025 | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | 4.69% | 1,308,374 |
| Nov 18, 2025 | 1.74 | 1.75 | 1.58 | 1.60 | 1.60 | -10.11% | 2,324,255 |
| Nov 17, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | -2.20% | 693,649 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.82 | 1.82 | 1.82 | -4.46% | 1,281,672 |
| Nov 13, 2025 | 1.92 | 2.01 | 1.89 | 1.91 | 1.91 | 2.14% | 2,868,984 |
| Nov 12, 2025 | 1.90 | 1.96 | 1.87 | 1.87 | 1.87 | -0.27% | 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 | 12.02% | 1,360,987 |
| Nov 7, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 5.90% | 1,099,523 |
| Nov 6, 2025 | 1.55 | 1.62 | 1.49 | 1.61 | 1.61 | 6.98% | 1,299,078 |
| Nov 5, 2025 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -5.94% | 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 | 7.40% | 2,127,003 |
| Oct 30, 2025 | 1.64 | 1.65 | 1.53 | 1.56 | 1.56 | -1.58% | 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 | -3.24% | 1,310,224 |
| Oct 24, 2025 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -5.04% | 1,290,526 |
| Oct 23, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 0.85% | 488,658 |
| Oct 22, 2025 | 1.73 | 1.78 | 1.67 | 1.77 | 1.77 | -6.10% | 2,661,641 |
| Oct 21, 2025 | 2.01 | 2.01 | 1.84 | 1.89 | 1.89 | -3.58% | 1,938,349 |
| Oct 20, 2025 | 1.98 | 2.00 | 1.90 | 1.96 | 1.96 | -6.01% | 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 |