Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 1.230
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM AEST
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | - | 1.37% | 574,043 |
| Jun 16, 2025 | 1.14 | 1.15 | 1.08 | 1.10 | - | -2.23% | 507,254 |
| Jun 13, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | - | - | 740,255 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | - | -3.45% | 872,126 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | - | -3.33% | 1,125,171 |
| Jun 10, 2025 | 1.29 | 1.31 | 1.16 | 1.20 | - | - | 2,072,391 |
| Jun 6, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | - | 5.26% | 1,771,491 |
| Jun 5, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | - | -0.87% | 511,483 |
| Jun 4, 2025 | 1.08 | 1.15 | 1.07 | 1.15 | - | 6.48% | 1,141,146 |
| Jun 3, 2025 | 1.08 | 1.16 | 1.07 | 1.08 | - | 5.37% | 1,817,923 |
| Jun 2, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | - | -3.30% | 449,777 |
| May 30, 2025 | 0.94 | 1.08 | 0.93 | 1.06 | - | 13.37% | 2,205,001 |
| May 29, 2025 | 0.93 | 0.97 | 0.92 | 0.94 | - | 1.08% | 1,700,516 |
| May 28, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | - | 0.54% | 304,197 |
| May 27, 2025 | 0.98 | 1.00 | 0.92 | 0.92 | - | -4.66% | 674,602 |
| May 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | - | 2.12% | 495,296 |
| May 23, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | - | -0.53% | 522,046 |
| May 22, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | - | 2.70% | 653,009 |
| May 21, 2025 | 0.92 | 0.95 | 0.91 | 0.93 | - | 5.11% | 546,474 |