Andean Silver Limited ASL
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,79+0,01 (+0,28 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,79 | +0,28 % | AUD 1,85 | AUD 1,85 | AUD 1,75 | 1,26M |
| 2026-10-01 | AUD 1,78 | -5,56 % | AUD 1,88 | AUD 1,88 | AUD 1,76 | 1,68M |
| 2026-09-30 | AUD 1,89 | +0,27 % | AUD 1,88 | AUD 1,90 | AUD 1,86 | 719,17K |
| 2026-09-29 | AUD 1,88 | +1,89 % | AUD 1,85 | AUD 1,88 | AUD 1,83 |
| 1,28M |
| 2026-09-28 | AUD 1,85 | -2,89 % | AUD 1,94 | AUD 1,94 | AUD 1,81 | 1,65M |
| 2026-09-25 | AUD 1,90 | -0,52 % | AUD 1,90 | AUD 1,92 | AUD 1,88 | 633,69K |
| 2026-09-24 | AUD 1,91 | -3,28 % | AUD 1,92 | AUD 1,92 | AUD 1,88 | 1,05M |
| 2026-09-23 | AUD 1,98 | +0,76 % | AUD 2,04 | AUD 2,08 | AUD 1,95 | 1,44M |
| 2026-09-22 | AUD 1,97 | -0,76 % | AUD 2,02 | AUD 2,07 | AUD 1,95 | 1,17M |
| 2026-09-21 | AUD 1,98 | +2,06 % | AUD 1,92 | AUD 1,98 | AUD 1,88 | 1,41M |
| 2026-09-18 | AUD 1,94 | +1,31 % | AUD 2,00 | AUD 2,03 | AUD 1,91 | 3,63M |
| 2026-09-17 | AUD 1,91 | -5,67 % | AUD 2,00 | AUD 2,00 | AUD 1,89 | 2,32M |
| 2026-09-16 | AUD 2,03 | -1,93 % | AUD 2,06 | AUD 2,07 | AUD 1,96 | 2,04M |
| 2026-09-15 | AUD 2,07 | -4,17 % | AUD 2,13 | AUD 2,13 | AUD 2,06 | 559,17K |
| 2026-09-14 | AUD 2,16 | -1,37 % | AUD 2,12 | AUD 2,19 | AUD 2,08 | 1,31M |
| 2026-09-11 | AUD 2,19 | -4,78 % | AUD 2,25 | AUD 2,25 | AUD 2,12 | 1,55M |
| 2026-09-10 | AUD 2,30 | -6,12 % | AUD 2,45 | AUD 2,47 | AUD 2,28 | 2,34M |
| 2026-09-09 | AUD 2,45 | 0,00 % | AUD 2,41 | AUD 2,47 | AUD 2,41 | 718,31K |
| 2026-09-08 | AUD 2,45 | +0,82 % | AUD 2,40 | AUD 2,49 | AUD 2,39 | 917,26K |
| 2026-09-07 | AUD 2,43 | +0,41 % | AUD 2,43 | AUD 2,44 | AUD 2,36 | 938,35K |
| 2026-09-04 | AUD 2,42 | -2,81 % | AUD 2,51 | AUD 2,53 | AUD 2,37 | 1,61M |
| 2026-09-03 | AUD 2,49 | +5,96 % | AUD 2,46 | AUD 2,55 | AUD 2,42 | 2,36M |
| 2026-09-02 | AUD 2,35 | -17,25 % | AUD 2,49 | AUD 2,49 | AUD 2,30 | 5,39M |
| 2026-09-01 | AUD 2,84 | 0,00 % | AUD 2,84 | AUD 2,84 | AUD 2,84 | 0 |
| 2026-08-31 | AUD 2,84 | 0,00 % | AUD 2,84 | AUD 2,84 | AUD 2,84 | 0 |
| 2026-08-28 | AUD 2,84 | +0,71 % | AUD 2,85 | AUD 2,89 | AUD 2,77 | 725,93K |
| 2026-08-27 | AUD 2,82 | -2,76 % | AUD 2,94 | AUD 2,94 | AUD 2,74 | 989,21K |
| 2026-08-26 | AUD 2,90 | +3,20 % | AUD 2,81 | AUD 2,93 | AUD 2,80 | 798,17K |
| 2026-08-25 | AUD 2,81 | +2,93 % | AUD 2,79 | AUD 2,90 | AUD 2,73 | 823,34K |
| 2026-08-24 | AUD 2,73 | -1,80 % | AUD 2,78 | AUD 2,81 | AUD 2,65 | 1,58M |
| 2026-08-21 | AUD 2,78 | +13,47 % | AUD 2,48 | AUD 2,81 | AUD 2,47 | 2,51M |
| 2026-08-20 | AUD 2,45 | +13,43 % | AUD 2,26 | AUD 2,46 | AUD 2,26 | 2,13M |
| 2026-08-19 | AUD 2,16 | -0,46 % | AUD 2,10 | AUD 2,20 | AUD 2,06 | 617,17K |
| 2026-08-18 | AUD 2,17 | -2,25 % | AUD 2,20 | AUD 2,25 | AUD 2,15 | 625,64K |
| 2026-08-17 | AUD 2,22 | +1,83 % | AUD 2,21 | AUD 2,25 | AUD 2,17 | 425,79K |
| 2026-08-14 | AUD 2,18 | -2,24 % | AUD 2,21 | AUD 2,22 | AUD 2,14 | 454,40K |
| 2026-08-13 | AUD 2,23 | +0,45 % | AUD 2,23 | AUD 2,29 | AUD 2,18 | 651,05K |
| 2026-08-12 | AUD 2,22 | +3,26 % | AUD 2,13 | AUD 2,25 | AUD 2,11 | 812,32K |
| 2026-08-11 | AUD 2,15 | +0,94 % | AUD 2,18 | AUD 2,22 | AUD 2,13 | 1,06M |
| 2026-08-10 | AUD 2,13 | +3,40 % | AUD 2,13 | AUD 2,20 | AUD 2,08 | 909,03K |
| 2026-08-07 | AUD 2,06 | -1,44 % | AUD 2,07 | AUD 2,10 | AUD 2,03 | 594,94K |
| 2026-08-06 | AUD 2,09 | +1,46 % | AUD 2,11 | AUD 2,20 | AUD 2,07 | 1,03M |
| 2026-08-05 | AUD 2,06 | +6,74 % | AUD 1,97 | AUD 2,06 | AUD 1,97 | 1,57M |
| 2026-08-04 | AUD 1,93 | +1,58 % | AUD 1,93 | AUD 1,96 | AUD 1,88 | 746,11K |
| 2026-08-03 | AUD 1,90 | -2,06 % | AUD 1,91 | AUD 1,95 | AUD 1,89 | 352,59K |
| 2026-07-31 | AUD 1,94 | +2,92 % | AUD 1,95 | AUD 1,99 | AUD 1,90 | 636,97K |
| 2026-07-30 | AUD 1,88 | -3,33 % | AUD 1,96 | AUD 1,98 | AUD 1,85 | 563,55K |
| 2026-07-29 | AUD 1,95 | +3,17 % | AUD 1,89 | AUD 1,96 | AUD 1,86 | 711,66K |
| 2026-07-28 | AUD 1,89 | -4,06 % | AUD 1,93 | AUD 1,93 | AUD 1,88 | 470,79K |
| 2026-07-27 | AUD 1,97 | +5,63 % | AUD 1,95 | AUD 1,98 | AUD 1,92 | 341,56K |
| 2026-07-24 | AUD 1,87 | -6,28 % | AUD 1,94 | AUD 1,94 | AUD 1,86 | 434,60K |
| 2026-07-23 | AUD 1,99 | +1,27 % | AUD 2,00 | AUD 2,06 | AUD 1,97 | 628,22K |
| 2026-07-22 | AUD 1,97 | +3,15 % | AUD 1,96 | AUD 2,03 | AUD 1,93 | 597,09K |
| 2026-07-21 | AUD 1,90 | +4,10 % | AUD 1,89 | AUD 1,91 | AUD 1,83 | 442,19K |
| 2026-07-20 | AUD 1,83 | -0,54 % | AUD 1,83 | AUD 1,89 | AUD 1,80 | 427,64K |
| 2026-07-17 | AUD 1,84 | -3,66 % | AUD 1,86 | AUD 1,88 | AUD 1,82 | 827,26K |
| 2026-07-16 | AUD 1,91 | -1,55 % | AUD 1,94 | AUD 1,94 | AUD 1,87 | 328,65K |
| 2026-07-15 | AUD 1,94 | -0,26 % | AUD 1,98 | AUD 1,99 | AUD 1,90 | 374,17K |
| 2026-07-14 | AUD 1,95 | +1,30 % | AUD 1,90 | AUD 1,95 | AUD 1,86 | 636,22K |
| 2026-07-13 | AUD 1,92 | -4,95 % | AUD 2,02 | AUD 2,02 | AUD 1,90 | 297,58K |
| 2026-07-10 | AUD 2,02 | +3,59 % | AUD 2,00 | AUD 2,04 | AUD 1,97 | 254,70K |
| 2026-07-09 | AUD 1,95 | 0,00 % | AUD 1,90 | AUD 1,95 | AUD 1,89 | 321,02K |
| 2026-07-08 | AUD 1,95 | -6,25 % | AUD 2,05 | AUD 2,06 | AUD 1,94 | 918,37K |
| 2026-07-07 | AUD 2,08 | -2,80 % | AUD 2,18 | AUD 2,19 | AUD 2,07 | 407,10K |
| 2026-07-06 | AUD 2,14 | -0,47 % | AUD 2,19 | AUD 2,20 | AUD 2,11 | 756,25K |
| 2026-07-03 | AUD 2,15 | +3,37 % | AUD 2,18 | AUD 2,21 | AUD 2,11 | 776,99K |
| 2026-07-02 | AUD 2,08 | +6,39 % | AUD 2,00 | AUD 2,09 | AUD 1,96 | 494,57K |
| 2026-07-01 | AUD 1,96 | +3,17 % | AUD 1,93 | AUD 2,00 | AUD 1,92 | 491,40K |
| 2026-06-30 | AUD 1,89 | -0,79 % | AUD 1,90 | AUD 1,95 | AUD 1,86 | 923,37K |
| 2026-06-29 | AUD 1,91 | +2,69 % | AUD 1,90 | AUD 1,92 | AUD 1,88 | 756,12K |
| 2026-06-26 | AUD 1,86 | -2,87 % | AUD 1,94 | AUD 1,96 | AUD 1,86 | 847,76K |
| 2026-06-25 | AUD 1,91 | -3,77 % | AUD 1,94 | AUD 1,95 | AUD 1,87 | 932,55K |
| 2026-06-24 | AUD 1,99 | -4,78 % | AUD 2,05 | AUD 2,08 | AUD 1,96 | 826,83K |
| 2026-06-23 | AUD 2,09 | -13,28 % | AUD 2,34 | AUD 2,39 | AUD 2,08 | 773,97K |
| 2026-06-22 | AUD 2,41 | +2,55 % | AUD 2,25 | AUD 2,47 | AUD 2,21 | 2,34M |
| 2026-06-19 | AUD 2,35 | -2,49 % | AUD 2,20 | AUD 2,35 | AUD 2,10 | 2,72M |
| 2026-06-18 | AUD 2,41 | +5,70 % | AUD 2,22 | AUD 2,41 | AUD 2,18 | 1,57M |
| 2026-06-17 | AUD 2,28 | +4,59 % | AUD 2,14 | AUD 2,29 | AUD 2,14 | 600,67K |
| 2026-06-16 | AUD 2,18 | -0,91 % | AUD 2,22 | AUD 2,23 | AUD 2,14 | 837,01K |
| 2026-06-15 | AUD 2,20 | +12,24 % | AUD 2,03 | AUD 2,22 | AUD 2,03 | 1,55M |
| 2026-06-12 | AUD 1,96 | +9,50 % | AUD 1,88 | AUD 1,99 | AUD 1,86 | 737,96K |
| 2026-06-11 | AUD 1,79 | +3,77 % | AUD 1,70 | AUD 1,82 | AUD 1,68 | 902,57K |
| 2026-06-10 | AUD 1,73 | -7,01 % | AUD 1,83 | AUD 1,83 | AUD 1,72 | 943,82K |
| 2026-06-09 | AUD 1,86 | -4,38 % | AUD 1,87 | AUD 1,87 | AUD 1,83 | 859,84K |
| 2026-06-05 | AUD 1,94 | -1,52 % | AUD 2,00 | AUD 2,00 | AUD 1,91 | 590,79K |
| 2026-06-04 | AUD 1,97 | -2,96 % | AUD 1,97 | AUD 2,02 | AUD 1,94 | 581,12K |
| 2026-06-03 | AUD 2,03 | -6,02 % | AUD 2,12 | AUD 2,17 | AUD 2,00 | 1,01M |
| 2026-06-02 | AUD 2,16 | +1,89 % | AUD 2,08 | AUD 2,18 | AUD 2,05 | 932,20K |
| 2026-06-01 | AUD 2,12 | +1,92 % | AUD 2,07 | AUD 2,12 | AUD 2,05 | 393,55K |
| 2026-05-29 | AUD 2,08 | +5,85 % | AUD 2,02 | AUD 2,13 | AUD 2,02 | 748,20K |