Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 2.080
-0.120 (-5.45%)
Oct 17, 2025, 4:10 PM AEST
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.95% | 2,042,832 |
| Oct 5, 2025 | 2.13 | 2.15 | 2.10 | 2.11 | 2.11 | 0.48% | 150,866 |
| 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 | -3.61% | 2,096,072 |
| Sep 24, 2025 | 1.85 | 1.95 | 1.83 | 1.94 | 1.94 | 4.86% | 1,620,634 |
| Sep 23, 2025 | 1.90 | 1.95 | 1.82 | 1.85 | 1.85 | 1.09% | 2,085,849 |
| Sep 22, 2025 | 1.66 | 1.83 | 1.64 | 1.83 | 1.83 | 14.37% | 2,294,873 |
| Sep 19, 2025 | 1.55 | 1.64 | 1.54 | 1.60 | 1.60 | 1.27% | 1,315,749 |
| Sep 18, 2025 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -2.47% | 1,102,360 |
| Sep 17, 2025 | 1.63 | 1.74 | 1.61 | 1.62 | 1.62 | -4.71% | 1,024,494 |
| Sep 16, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 7.59% | 1,495,859 |
| Sep 15, 2025 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -3.07% | 1,106,674 |
| Sep 12, 2025 | 1.54 | 1.67 | 1.49 | 1.63 | 1.63 | 8.67% | 2,203,554 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 2.74% | 970,343 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -7.01% | 2,116,870 |
| Sep 9, 2025 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | 1.29% | 1,014,392 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -2.52% | 759,959 |
| Sep 5, 2025 | 1.57 | 1.62 | 1.54 | 1.59 | 1.59 | - | 736,544 |
| Sep 4, 2025 | 1.66 | 1.69 | 1.54 | 1.59 | 1.59 | -4.22% | 1,312,953 |
| Sep 3, 2025 | 1.69 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 2,560,033 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | 0.62% | 1,537,976 |
| Sep 1, 2025 | 1.55 | 1.66 | 1.53 | 1.61 | 1.61 | 8.78% | 2,443,553 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 1,263,617 |
| Aug 28, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | - | 1,142,322 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 1,176,372 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.38 | 1.43 | 1.43 | - | 832,033 |
| Aug 25, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 8.33% | 1,103,709 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 482,714 |
| Aug 21, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 5.51% | 425,748 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -7.30% | 1,189,247 |
| Aug 19, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 696,313 |
| Aug 18, 2025 | 1.42 | 1.46 | 1.38 | 1.38 | 1.38 | -0.72% | 974,547 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | -5.44% | 688,990 |
| Aug 14, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 2.80% | 737,664 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 728,687 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 917,649 |