Andean Silver Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.515	1.580	1.500	1.555	1.555	789,712
2026-10-15	1.460	1.495	1.430	1.450	1.450	1,316,233
2026-10-14	1.590	1.590	1.480	1.525	1.525	1,109,729
2026-10-13	1.650	1.655	1.565	1.570	1.570	838,630
2026-10-12	1.700	1.710	1.625	1.630	1.630	644,297
2026-10-09	1.655	1.700	1.625	1.640	1.640	1,200,092
2026-10-08	1.670	1.680	1.595	1.650	1.650	1,124,199
2026-10-07	1.695	1.725	1.685	1.715	1.715	1,267,133
2026-10-06	1.800	1.800	1.680	1.695	1.695	1,571,501
2026-10-05	1.800	1.820	1.715	1.725	1.725	1,101,812
2026-10-02	1.850	1.850	1.750	1.790	1.790	1,260,088
2026-10-01	1.880	1.880	1.765	1.785	1.785	1,684,466
2026-09-30	1.880	1.900	1.860	1.890	1.890	719,172
2026-09-29	1.850	1.885	1.825	1.885	1.885	1,279,629
2026-09-28	1.940	1.940	1.810	1.850	1.850	1,646,305
2026-09-25	1.905	1.925	1.875	1.905	1.905	633,694
2026-09-24	1.920	1.920	1.880	1.915	1.915	1,045,027
2026-09-23	2.040	2.080	1.945	1.980	1.980	1,442,184
2026-09-22	2.020	2.070	1.950	1.965	1.965	1,171,487
2026-09-21	1.925	1.983	1.885	1.980	1.980	1,411,028
2026-09-18	1.995	2.030	1.915	1.940	1.940	3,628,706
2026-09-17	2.000	2.000	1.890	1.915	1.915	2,315,820
2026-09-16	2.060	2.070	1.960	2.030	2.030	2,041,058
2026-09-15	2.130	2.130	2.060	2.070	2.070	559,170
2026-09-14	2.120	2.195	2.080	2.160	2.160	1,310,898
2026-09-11	2.250	2.250	2.120	2.190	2.190	1,549,901
2026-09-10	2.450	2.470	2.280	2.300	2.300	2,338,886
2026-09-09	2.410	2.470	2.410	2.450	2.450	718,308
2026-09-08	2.400	2.490	2.390	2.450	2.450	917,263
2026-09-07	2.430	2.440	2.360	2.430	2.430	938,352
2026-09-04	2.510	2.530	2.370	2.420	2.420	1,606,867
2026-09-03	2.460	2.550	2.420	2.490	2.490	2,362,975
2026-09-02	2.490	2.490	2.300	2.350	2.350	5,394,264
2026-09-01	2.840	2.840	2.840	2.840	2.840	0
2026-08-31	2.840	2.840	2.840	2.840	2.840	0
2026-08-28	2.850	2.890	2.770	2.840	2.840	725,929
2026-08-27	2.940	2.940	2.740	2.820	2.820	989,205
2026-08-26	2.810	2.930	2.800	2.900	2.900	798,173
2026-08-25	2.790	2.900	2.730	2.810	2.810	823,335
2026-08-24	2.780	2.810	2.650	2.730	2.730	1,583,770
2026-08-21	2.480	2.810	2.470	2.780	2.780	2,509,784
2026-08-20	2.260	2.460	2.260	2.450	2.450	2,130,998
2026-08-19	2.100	2.200	2.060	2.160	2.160	617,169
2026-08-18	2.200	2.250	2.150	2.170	2.170	625,636
2026-08-17	2.210	2.250	2.170	2.220	2.220	425,788
2026-08-14	2.210	2.220	2.140	2.180	2.180	454,401
2026-08-13	2.230	2.290	2.180	2.230	2.230	651,048
2026-08-12	2.130	2.250	2.110	2.220	2.220	812,319
2026-08-11	2.180	2.220	2.135	2.150	2.150	1,057,817
2026-08-10	2.130	2.200	2.080	2.130	2.130	909,033
2026-08-07	2.070	2.100	2.030	2.060	2.060	594,944
2026-08-06	2.110	2.200	2.070	2.090	2.090	1,025,275
2026-08-05	1.970	2.060	1.965	2.060	2.060	1,571,742
2026-08-04	1.935	1.960	1.875	1.930	1.930	746,106
2026-08-03	1.915	1.950	1.890	1.900	1.900	352,591
2026-07-31	1.945	1.985	1.900	1.940	1.940	636,971
2026-07-30	1.960	1.980	1.845	1.885	1.885	563,552
2026-07-29	1.890	1.960	1.855	1.950	1.950	711,663
2026-07-28	1.935	1.935	1.875	1.890	1.890	470,790
2026-07-27	1.950	1.975	1.920	1.970	1.970	341,558

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.