Andean Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.820	0.900	0.810	0.850	0.850	687,453
2024-08-26	0.885	0.900	0.800	0.800	0.800	343,374
2024-08-23	0.780	0.850	0.757	0.850	0.850	2,892,002
2024-08-22	0.750	0.780	0.745	0.780	0.780	519,659
2024-08-21	0.715	0.760	0.707	0.760	0.760	227,881
2024-08-20	0.735	0.745	0.690	0.710	0.710	351,933
2024-08-19	0.790	0.800	0.740	0.740	0.740	741,378
2024-08-16	0.670	0.770	0.670	0.760	0.760	835,526
2024-08-15	0.690	0.690	0.655	0.660	0.660	278,118
2024-08-14	0.680	0.710	0.650	0.675	0.675	345,358
2024-08-13	0.650	0.695	0.635	0.680	0.680	238,058
2024-08-12	0.660	0.670	0.640	0.645	0.645	162,497
2024-08-09	0.610	0.670	0.600	0.650	0.650	854,331
2024-08-08	0.625	0.625	0.565	0.565	0.565	661,617
2024-08-07	0.655	0.655	0.610	0.625	0.625	457,597
2024-08-06	0.645	0.670	0.640	0.655	0.655	399,009
2024-08-05	0.745	0.745	0.640	0.645	0.645	674,302
2024-08-02	0.740	0.750	0.720	0.750	0.750	235,494
2024-08-01	0.725	0.785	0.725	0.760	0.760	471,349
2024-07-31	0.710	0.730	0.680	0.710	0.710	645,401
2024-07-30	0.725	0.725	0.655	0.700	0.700	765,526
2024-07-29	0.740	0.750	0.700	0.725	0.725	308,788
2024-07-26	0.750	0.760	0.700	0.740	0.740	973,177
2024-07-25	0.790	0.800	0.740	0.750	0.750	628,700
2024-07-24	0.765	0.830	0.765	0.830	0.830	470,802
2024-07-23	0.775	0.805	0.730	0.760	0.760	1,227,855
2024-07-22	0.840	0.840	0.765	0.770	0.770	990,887
2024-07-19	0.890	0.900	0.845	0.845	0.845	534,110
2024-07-18	0.990	1.010	0.890	0.920	0.920	1,493,255
2024-07-17	1.010	1.075	0.990	0.990	0.990	1,256,230
2024-07-16	1.010	1.020	0.980	1.000	1.000	547,556
2024-07-15	1.050	1.050	0.990	1.000	1.000	866,624
2024-07-12	1.000	1.040	0.985	1.030	1.030	959,407
2024-07-11	1.000	1.020	0.965	0.965	0.965	586,973
2024-07-10	0.915	0.985	0.880	0.985	0.985	1,086,450
2024-07-09	0.860	0.915	0.835	0.900	0.900	1,620,581
2024-07-08	0.855	0.920	0.850	0.860	0.860	916,276
2024-07-05	0.815	0.862	0.815	0.825	0.825	273,684
2024-07-04	0.835	0.870	0.815	0.815	0.815	468,454
2024-07-03	0.775	0.830	0.775	0.815	0.815	463,515
2024-07-02	0.780	0.800	0.755	0.760	0.760	453,883
2024-07-01	0.790	0.792	0.770	0.790	0.790	409,988
2024-06-28	0.785	0.810	0.785	0.790	0.790	213,755
2024-06-27	0.805	0.810	0.780	0.790	0.790	365,656
2024-06-26	0.865	0.865	0.810	0.830	0.830	303,328
2024-06-25	0.805	0.875	0.790	0.875	0.875	485,666
2024-06-24	0.820	0.820	0.770	0.785	0.785	518,830
2024-06-21	0.810	0.835	0.790	0.810	0.810	606,692
2024-06-20	0.740	0.830	0.740	0.810	0.810	572,236
2024-06-19	0.720	0.740	0.720	0.740	0.740	504,339
2024-06-18	0.675	0.750	0.675	0.720	0.720	249,122
2024-06-17	0.665	0.680	0.665	0.665	0.665	55,393
2024-06-14	0.660	0.670	0.645	0.665	0.665	1,151,175
2024-06-13	0.665	0.695	0.665	0.665	0.665	254,252
2024-06-12	0.710	0.710	0.655	0.655	0.655	816,271
2024-06-11	0.740	0.760	0.695	0.695	0.695	942,457
2024-06-07	0.730	0.760	0.700	0.740	0.740	827,771
2024-06-06	0.650	0.720	0.650	0.705	0.705	749,731
2024-06-05	0.630	0.650	0.620	0.640	0.640	1,230,663
2024-06-04	0.690	0.700	0.645	0.650	0.650	823,959

← NewerPage 10 of 19 · 1,088 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.