Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 1.870
-0.095 (-4.83%)
Apr 7, 2026, 4:10 PM AEST
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.95 | 1.96 | 1.81 | 1.87 | 1.87 | -4.83% | 1,033,014 |
| Apr 2, 2026 | 2.10 | 2.13 | 1.97 | 1.97 | 1.97 | -5.98% | 649,204 |
| Apr 1, 2026 | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | 6.36% | 864,648 |
| Mar 31, 2026 | 1.88 | 1.99 | 1.85 | 1.97 | 1.97 | 3.42% | 559,249 |
| Mar 30, 2026 | 1.87 | 1.90 | 1.78 | 1.90 | 1.90 | 3.26% | 893,566 |
| Mar 27, 2026 | 1.97 | 1.97 | 1.84 | 1.84 | 1.84 | -8.46% | 1,170,766 |
| Mar 26, 2026 | 2.02 | 2.04 | 1.91 | 2.01 | 2.01 | 1.01% | 759,933 |
| Mar 25, 2026 | 1.84 | 2.04 | 1.82 | 1.99 | 1.99 | 14.37% | 1,758,535 |
| Mar 24, 2026 | 1.80 | 1.85 | 1.70 | 1.74 | 1.74 | 6.42% | 1,404,789 |
| Mar 23, 2026 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -6.30% | 1,508,083 |
| Mar 20, 2026 | 1.72 | 1.83 | 1.66 | 1.75 | 1.75 | 3.56% | 7,379,557 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.67 | 1.69 | 1.69 | -14.03% | 2,614,230 |
| Mar 18, 2026 | 1.93 | 1.98 | 1.88 | 1.96 | 1.96 | 0.51% | 1,207,600 |
| Mar 17, 2026 | 1.90 | 1.96 | 1.83 | 1.95 | 1.95 | 4.28% | 1,397,738 |
| Mar 16, 2026 | 1.90 | 1.93 | 1.82 | 1.87 | 1.87 | -5.08% | 2,102,663 |
| Mar 13, 2026 | 2.08 | 2.08 | 1.96 | 1.97 | 1.97 | -5.29% | 927,393 |
| Mar 12, 2026 | 2.24 | 2.24 | 2.05 | 2.08 | 2.08 | -4.59% | 998,272 |
| Mar 11, 2026 | 2.21 | 2.21 | 2.13 | 2.18 | 2.18 | 0.46% | 1,112,216 |
| Mar 10, 2026 | 2.20 | 2.22 | 2.09 | 2.17 | 2.17 | 6.90% | 1,627,327 |
| Mar 9, 2026 | 2.29 | 2.32 | 2.00 | 2.03 | 2.03 | -4.25% | 2,661,903 |
| Mar 6, 2026 | 2.20 | 2.20 | 2.05 | 2.12 | 2.12 | -6.61% | 936,192 |
| Mar 5, 2026 | 2.28 | 2.29 | 2.19 | 2.27 | 2.27 | 2.71% | 712,477 |
| Mar 4, 2026 | 2.25 | 2.31 | 2.14 | 2.21 | 2.21 | -9.43% | 1,232,508 |
| Mar 3, 2026 | 2.49 | 2.52 | 2.37 | 2.44 | 2.44 | -2.79% | 1,031,290 |
| Mar 2, 2026 | 2.55 | 2.59 | 2.46 | 2.51 | 2.51 | 2.87% | 2,114,702 |
| Feb 27, 2026 | 2.47 | 2.47 | 2.32 | 2.44 | 2.44 | 5.17% | 1,198,468 |
| Feb 26, 2026 | 2.33 | 2.36 | 2.25 | 2.32 | 2.32 | 1.31% | 689,388 |
| Feb 25, 2026 | 2.35 | 2.39 | 2.22 | 2.29 | 2.29 | 7.01% | 1,307,092 |
| Feb 24, 2026 | 2.20 | 2.27 | 2.10 | 2.14 | 2.14 | -0.93% | 1,217,474 |
| Feb 23, 2026 | 1.99 | 2.18 | 1.97 | 2.16 | 2.16 | 15.82% | 1,179,839 |
| Feb 20, 2026 | 1.95 | 1.96 | 1.84 | 1.87 | 1.87 | -1.58% | 607,343 |
| Feb 19, 2026 | 1.95 | 2.00 | 1.82 | 1.90 | 1.90 | 1.34% | 899,445 |
| Feb 18, 2026 | 1.77 | 1.88 | 1.75 | 1.87 | 1.87 | 5.95% | 1,006,983 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -4.08% | 1,008,124 |
| Feb 16, 2026 | 1.90 | 1.92 | 1.80 | 1.84 | 1.84 | -1.60% | 958,586 |
| Feb 13, 2026 | 1.89 | 1.91 | 1.82 | 1.87 | 1.87 | -6.97% | 855,747 |
| Feb 12, 2026 | 2.05 | 2.07 | 1.94 | 2.01 | 2.01 | 1.01% | 521,455 |
| Feb 11, 2026 | 1.99 | 2.03 | 1.92 | 1.99 | 1.99 | - | 870,005 |
| Feb 10, 2026 | 1.97 | 2.02 | 1.92 | 1.99 | 1.99 | 3.92% | 1,294,069 |
| Feb 9, 2026 | 1.86 | 1.94 | 1.83 | 1.92 | 1.92 | 10.06% | 2,341,704 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.38 | 1.74 | 1.74 | -15.53% | 8,956,399 |
| Feb 5, 2026 | 2.11 | 2.17 | 2.00 | 2.06 | 2.06 | -3.29% | 1,888,160 |
| Feb 4, 2026 | 2.12 | 2.15 | 2.03 | 2.13 | 2.13 | 3.90% | 1,498,091 |
| Feb 3, 2026 | 2.00 | 2.08 | 1.98 | 2.05 | 2.05 | 1.99% | 1,271,660 |
| Feb 2, 2026 | 2.05 | 2.10 | 1.98 | 2.01 | 2.01 | -6.51% | 4,889,733 |
| Jan 30, 2026 | 2.30 | 2.35 | 2.10 | 2.15 | 2.15 | -8.12% | 2,929,530 |
| Jan 29, 2026 | 2.50 | 2.51 | 2.29 | 2.34 | 2.34 | -5.65% | 2,907,546 |
| Jan 28, 2026 | 2.52 | 2.55 | 2.41 | 2.48 | 2.48 | -0.40% | 2,346,098 |
| Jan 27, 2026 | 2.68 | 2.70 | 2.48 | 2.49 | 2.49 | -4.60% | 3,502,064 |
| Jan 23, 2026 | 2.59 | 2.64 | 2.56 | 2.61 | 2.61 | 6.53% | 2,251,828 |