Andean Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.690	0.725	0.685	0.685	0.685	321,226
2024-05-31	0.695	0.710	0.685	0.705	0.705	638,337
2024-05-30	0.775	0.775	0.700	0.710	0.710	1,518,228
2024-05-29	0.825	0.825	0.765	0.780	0.780	338,746
2024-05-28	0.785	0.810	0.755	0.810	0.810	601,203
2024-05-27	0.765	0.770	0.730	0.770	0.770	124,756
2024-05-24	0.745	0.830	0.710	0.785	0.785	933,857
2024-05-23	0.725	0.795	0.720	0.795	0.795	608,270
2024-05-22	0.760	0.780	0.720	0.725	0.725	852,592
2024-05-21	0.865	0.865	0.760	0.770	0.770	873,447
2024-05-20	0.820	0.890	0.820	0.850	0.850	2,215,161
2024-05-17	0.750	0.795	0.740	0.795	0.795	1,093,438
2024-05-16	0.680	0.750	0.680	0.750	0.750	1,429,198
2024-05-15	0.630	0.680	0.630	0.680	0.680	506,871
2024-05-14	0.635	0.645	0.630	0.640	0.640	158,153
2024-05-13	0.660	0.705	0.610	0.620	0.620	489,731
2024-05-10	0.680	0.710	0.660	0.660	0.660	519,761
2024-05-09	0.650	0.675	0.600	0.675	0.675	698,583
2024-05-08	0.630	0.675	0.620	0.665	0.665	705,574
2024-05-07	0.590	0.635	0.590	0.630	0.630	741,888
2024-05-06	0.570	0.595	0.560	0.580	0.580	892,228
2024-05-03	0.560	0.570	0.545	0.570	0.570	1,455,754
2024-05-02	0.500	0.590	0.500	0.565	0.565	2,090,042
2024-04-29	0.510	0.510	0.470	0.495	0.495	406,067
2024-04-26	0.515	0.515	0.490	0.500	0.500	454,327
2024-04-24	0.530	0.530	0.510	0.510	0.510	399,460
2024-04-23	0.530	0.540	0.510	0.520	0.520	101,361
2024-04-22	0.520	0.525	0.505	0.525	0.525	511,942
2024-04-19	0.505	0.515	0.485	0.495	0.495	470,018
2024-04-18	0.475	0.480	0.460	0.480	0.480	203,584
2024-04-17	0.445	0.475	0.435	0.455	0.455	454,031
2024-04-16	0.465	0.465	0.435	0.445	0.445	630,956
2024-04-15	0.500	0.500	0.470	0.480	0.480	66,093
2024-04-12	0.515	0.515	0.470	0.500	0.500	364,111
2024-04-11	0.530	0.530	0.500	0.510	0.510	263,631
2024-04-10	0.535	0.550	0.500	0.520	0.520	308,590
2024-04-09	0.530	0.540	0.510	0.540	0.540	230,558
2024-04-08	0.515	0.540	0.510	0.510	0.510	458,296
2024-04-05	0.530	0.530	0.485	0.510	0.510	675,240
2024-04-04	0.480	0.540	0.480	0.520	0.520	1,251,040
2024-04-03	0.530	0.540	0.480	0.480	0.480	1,521,125
2024-04-02	0.470	0.530	0.465	0.530	0.530	1,498,029
2024-03-28	0.390	0.450	0.390	0.450	0.450	808,000
2024-03-27	0.390	0.390	0.385	0.385	0.385	120,067
2024-03-26	0.395	0.420	0.385	0.385	0.385	1,149,314
2024-03-25	0.375	0.400	0.375	0.395	0.395	480,660
2024-03-22	0.375	0.380	0.370	0.375	0.375	263,058
2024-03-21	0.350	0.375	0.350	0.365	0.365	904,641
2024-03-20	0.320	0.350	0.320	0.350	0.350	229,691
2024-03-19	0.345	0.350	0.320	0.320	0.320	858,952
2024-03-18	0.305	0.400	0.305	0.340	0.340	867,961
2024-03-15	0.300	0.305	0.295	0.295	0.295	216,071
2024-03-14	0.295	0.300	0.295	0.300	0.300	69,010
2024-03-13	0.285	0.305	0.285	0.305	0.305	58,755
2024-03-12	0.305	0.305	0.290	0.295	0.295	147,723
2024-03-11	0.300	0.305	0.300	0.305	0.305	122,132
2024-03-08	0.310	0.310	0.290	0.305	0.305	164,257
2024-03-07	0.285	0.310	0.275	0.310	0.310	407,915
2024-03-06	0.315	0.315	0.275	0.275	0.275	686,903
2024-03-05	0.300	0.315	0.295	0.315	0.315	713,123

← NewerPage 11 of 19 · 1,091 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.