Andean Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.940	1.940	1.855	1.865	1.865	434,603
2026-07-23	2.000	2.060	1.965	1.990	1.990	628,218
2026-07-22	1.960	2.030	1.935	1.965	1.965	597,086
2026-07-21	1.890	1.915	1.825	1.905	1.905	442,192
2026-07-20	1.830	1.895	1.800	1.830	1.830	427,638
2026-07-17	1.860	1.875	1.820	1.840	1.840	827,263
2026-07-16	1.940	1.940	1.870	1.910	1.910	328,647
2026-07-15	1.980	1.985	1.900	1.940	1.940	374,167
2026-07-14	1.900	1.945	1.860	1.945	1.945	636,221
2026-07-13	2.020	2.020	1.905	1.920	1.920	297,579
2026-07-10	1.995	2.040	1.970	2.020	2.020	254,702
2026-07-09	1.900	1.950	1.895	1.950	1.950	321,016
2026-07-08	2.050	2.060	1.940	1.950	1.950	918,372
2026-07-07	2.180	2.190	2.070	2.080	2.080	407,098
2026-07-06	2.190	2.200	2.110	2.140	2.140	756,246
2026-07-03	2.180	2.210	2.110	2.150	2.150	776,985
2026-07-02	2.000	2.090	1.960	2.080	2.080	494,570
2026-07-01	1.935	2.000	1.925	1.955	1.955	491,400
2026-06-30	1.900	1.950	1.860	1.895	1.895	923,367
2026-06-29	1.900	1.925	1.875	1.910	1.910	756,120
2026-06-26	1.940	1.960	1.855	1.860	1.860	847,755
2026-06-25	1.940	1.950	1.865	1.915	1.915	932,550
2026-06-24	2.050	2.080	1.960	1.990	1.990	826,829
2026-06-23	2.340	2.390	2.080	2.090	2.090	773,965
2026-06-22	2.250	2.470	2.210	2.410	2.410	2,343,452
2026-06-19	2.200	2.350	2.100	2.350	2.350	2,722,770
2026-06-18	2.220	2.410	2.180	2.410	2.410	1,573,768
2026-06-17	2.140	2.290	2.140	2.280	2.280	600,668
2026-06-16	2.220	2.230	2.140	2.180	2.180	837,010
2026-06-15	2.030	2.220	2.030	2.200	2.200	1,545,345
2026-06-12	1.880	1.985	1.860	1.960	1.960	737,961
2026-06-11	1.700	1.820	1.680	1.790	1.790	902,570
2026-06-10	1.825	1.825	1.715	1.725	1.725	943,815
2026-06-09	1.865	1.865	1.825	1.855	1.855	859,838
2026-06-05	1.995	1.995	1.910	1.940	1.940	590,787
2026-06-04	1.965	2.020	1.940	1.970	1.970	581,115
2026-06-03	2.120	2.170	2.000	2.030	2.030	1,012,056
2026-06-02	2.080	2.180	2.050	2.160	2.160	932,204
2026-06-01	2.070	2.120	2.050	2.120	2.120	393,549
2026-05-29	2.020	2.130	2.020	2.080	2.080	748,200
2026-05-28	2.070	2.100	1.930	1.965	1.965	1,140,886
2026-05-27	2.100	2.175	2.090	2.100	2.100	711,575
2026-05-26	2.110	2.110	2.030	2.090	2.090	485,869
2026-05-25	2.070	2.140	2.070	2.100	2.100	695,407
2026-05-22	1.975	1.995	1.945	1.980	1.980	436,279
2026-05-21	1.940	1.972	1.920	1.960	1.960	456,701
2026-05-20	1.940	1.940	1.865	1.900	1.900	1,393,301
2026-05-19	2.140	2.140	1.940	1.985	1.985	1,014,567
2026-05-18	2.150	2.220	2.060	2.070	2.070	830,802
2026-05-15	2.330	2.400	2.260	2.290	2.290	1,380,973
2026-05-14	2.510	2.540	2.400	2.420	2.420	1,378,685
2026-05-13	2.400	2.510	2.380	2.440	2.440	1,530,917
2026-05-12	2.220	2.370	2.200	2.370	2.370	2,042,832
2026-05-11	2.100	2.170	2.040	2.050	2.050	1,416,936
2026-05-08	2.010	2.130	1.990	2.130	2.130	865,666
2026-05-07	2.000	2.060	1.965	2.020	2.020	1,041,204
2026-05-06	1.865	1.910	1.815	1.905	1.905	926,919
2026-05-05	1.890	1.895	1.850	1.875	1.875	643,280
2026-05-04	2.000	2.020	1.915	1.930	1.930	503,821
2026-05-01	2.080	2.110	1.950	1.960	1.960	840,195

← NewerPage 2 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.