Andean Silver Limited (ASX:ASL)
Australia · Delayed Price · Currency is AUD 2.820
-0.080 (-2.76%)
Aug 27, 2026, 4:10 PM AEST
Andean Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.94 | 2.94 | 2.74 | 2.82 | 2.82 | -2.76% | 989,205 |
| Aug 26, 2026 | 2.81 | 2.93 | 2.80 | 2.90 | 2.90 | 3.20% | 798,173 |
| Aug 25, 2026 | 2.79 | 2.90 | 2.73 | 2.81 | 2.81 | 2.93% | 823,335 |
| Aug 24, 2026 | 2.78 | 2.81 | 2.65 | 2.73 | 2.73 | -1.80% | 1,583,770 |
| Aug 21, 2026 | 2.48 | 2.81 | 2.47 | 2.78 | 2.78 | 13.47% | 2,509,784 |
| Aug 20, 2026 | 2.26 | 2.46 | 2.26 | 2.45 | 2.45 | 13.43% | 2,130,998 |
| Aug 19, 2026 | 2.10 | 2.20 | 2.06 | 2.16 | 2.16 | -0.46% | 617,169 |
| Aug 18, 2026 | 2.20 | 2.25 | 2.15 | 2.17 | 2.17 | -2.25% | 625,636 |
| Aug 17, 2026 | 2.21 | 2.25 | 2.17 | 2.22 | 2.22 | 1.83% | 425,788 |
| Aug 14, 2026 | 2.21 | 2.22 | 2.14 | 2.18 | 2.18 | -2.24% | 454,401 |
| Aug 13, 2026 | 2.23 | 2.29 | 2.18 | 2.23 | 2.23 | 0.45% | 651,048 |
| Aug 12, 2026 | 2.13 | 2.25 | 2.11 | 2.22 | 2.22 | 3.26% | 812,319 |
| Aug 11, 2026 | 2.18 | 2.22 | 2.14 | 2.15 | 2.15 | 0.94% | 1,057,817 |
| Aug 10, 2026 | 2.13 | 2.20 | 2.08 | 2.13 | 2.13 | 3.40% | 909,033 |
| Aug 7, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.06 | -1.44% | 594,944 |
| Aug 6, 2026 | 2.11 | 2.20 | 2.07 | 2.09 | 2.09 | 1.46% | 1,025,275 |
| Aug 5, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 6.74% | 1,571,742 |
| Aug 4, 2026 | 1.94 | 1.96 | 1.88 | 1.93 | 1.93 | 1.58% | 746,106 |
| Aug 3, 2026 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 352,591 |
| Jul 31, 2026 | 1.95 | 1.99 | 1.90 | 1.94 | 1.94 | 2.92% | 636,971 |
| Jul 30, 2026 | 1.96 | 1.98 | 1.85 | 1.89 | 1.89 | -3.33% | 563,552 |
| Jul 29, 2026 | 1.89 | 1.96 | 1.86 | 1.95 | 1.95 | 3.17% | 711,663 |
| Jul 28, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -4.06% | 470,790 |
| Jul 27, 2026 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | 5.63% | 341,558 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -6.28% | 434,603 |
| Jul 23, 2026 | 2.00 | 2.06 | 1.97 | 1.99 | 1.99 | 1.27% | 628,218 |
| Jul 22, 2026 | 1.96 | 2.03 | 1.94 | 1.97 | 1.97 | 3.15% | 597,086 |
| Jul 21, 2026 | 1.89 | 1.92 | 1.83 | 1.91 | 1.91 | 4.10% | 442,192 |
| Jul 20, 2026 | 1.83 | 1.90 | 1.80 | 1.83 | 1.83 | -0.54% | 427,638 |
| Jul 17, 2026 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | -3.66% | 827,263 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | -1.55% | 328,647 |
| Jul 15, 2026 | 1.98 | 1.99 | 1.90 | 1.94 | 1.94 | -0.26% | 374,167 |
| Jul 14, 2026 | 1.90 | 1.95 | 1.86 | 1.95 | 1.95 | 1.30% | 636,221 |
| Jul 13, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -4.95% | 297,579 |
| Jul 10, 2026 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 3.59% | 254,702 |
| Jul 9, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 321,016 |
| Jul 8, 2026 | 2.05 | 2.06 | 1.94 | 1.95 | 1.95 | -6.25% | 918,372 |
| Jul 7, 2026 | 2.18 | 2.19 | 2.07 | 2.08 | 2.08 | -2.80% | 407,098 |
| Jul 6, 2026 | 2.19 | 2.20 | 2.11 | 2.14 | 2.14 | -0.47% | 756,246 |
| Jul 3, 2026 | 2.18 | 2.21 | 2.11 | 2.15 | 2.15 | 3.37% | 776,985 |
| Jul 2, 2026 | 2.00 | 2.09 | 1.96 | 2.08 | 2.08 | 6.39% | 494,570 |
| Jul 1, 2026 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | 3.17% | 491,400 |
| Jun 30, 2026 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | -0.79% | 923,367 |
| Jun 29, 2026 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 2.69% | 756,120 |
| Jun 26, 2026 | 1.94 | 1.96 | 1.86 | 1.86 | 1.86 | -2.87% | 847,755 |
| Jun 25, 2026 | 1.94 | 1.95 | 1.87 | 1.92 | 1.92 | -3.77% | 924,664 |
| Jun 24, 2026 | 2.05 | 2.08 | 1.96 | 1.99 | 1.99 | -4.78% | 826,829 |
| Jun 23, 2026 | 2.34 | 2.39 | 2.08 | 2.09 | 2.09 | -13.28% | 773,965 |
| Jun 22, 2026 | 2.25 | 2.47 | 2.21 | 2.41 | 2.41 | 2.55% | 2,343,452 |
| Jun 19, 2026 | 2.20 | 2.35 | 2.10 | 2.35 | 2.35 | -2.49% | 2,722,770 |