Andean Silver Limited ASL
ASX · Australia · Non-Energy Minerals
AUD 1.79+0.01 (+0.28%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |