Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 2.090
0.00 (0.00%)
Dec 3, 2025, 4:10 PM AEST
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.48% | 2,042,832 |
| 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 | -3.36% | 2,096,072 |