Andean Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.140	2.140	1.985	2.030	2.030	1,969,394
2026-04-29	2.120	2.210	2.100	2.170	2.170	732,332
2026-04-28	2.130	2.250	2.100	2.130	2.130	1,165,918
2026-04-27	2.100	2.290	2.060	2.250	2.250	777,204
2026-04-24	2.090	2.170	2.060	2.120	2.120	449,393
2026-04-23	2.120	2.240	2.090	2.160	2.160	875,979
2026-04-22	2.110	2.230	2.110	2.210	2.210	546,368
2026-04-21	2.200	2.320	2.190	2.230	2.230	813,755
2026-04-20	2.190	2.300	2.130	2.220	2.220	749,903
2026-04-17	2.250	2.300	2.160	2.190	2.190	700,885
2026-04-16	2.200	2.295	2.170	2.230	2.230	695,472
2026-04-15	2.100	2.230	2.100	2.220	2.220	1,505,663
2026-04-14	1.970	2.040	1.935	2.010	2.010	751,032
2026-04-13	1.930	1.945	1.865	1.930	1.930	585,900
2026-04-10	2.020	2.040	1.950	1.970	1.970	636,069
2026-04-09	2.020	2.020	1.905	1.960	1.960	963,035
2026-04-08	1.990	2.130	1.925	2.130	2.130	2,145,239
2026-04-07	1.950	1.960	1.810	1.870	1.870	1,033,014
2026-04-02	2.100	2.130	1.965	1.965	1.965	649,204
2026-04-01	2.090	2.130	2.060	2.090	2.090	864,648
2026-03-31	1.875	1.990	1.850	1.965	1.965	559,249
2026-03-30	1.870	1.900	1.780	1.900	1.900	893,566
2026-03-27	1.970	1.970	1.835	1.840	1.840	1,170,766
2026-03-26	2.020	2.040	1.905	2.010	2.010	759,933
2026-03-25	1.840	2.040	1.815	1.990	1.990	1,758,535
2026-03-24	1.795	1.845	1.702	1.740	1.740	1,404,789
2026-03-23	1.740	1.740	1.595	1.635	1.635	1,508,083
2026-03-20	1.720	1.825	1.660	1.745	1.745	7,379,557
2026-03-19	1.820	1.830	1.670	1.685	1.685	2,618,519
2026-03-18	1.930	1.975	1.875	1.960	1.960	1,207,600
2026-03-17	1.900	1.955	1.830	1.950	1.950	1,397,738
2026-03-16	1.900	1.930	1.815	1.870	1.870	2,102,663
2026-03-13	2.080	2.080	1.955	1.970	1.970	927,393
2026-03-12	2.240	2.240	2.050	2.080	2.080	998,272
2026-03-11	2.210	2.210	2.130	2.180	2.180	1,112,216
2026-03-10	2.200	2.220	2.090	2.170	2.170	1,627,327
2026-03-09	2.290	2.320	1.995	2.030	2.030	2,661,903
2026-03-06	2.200	2.200	2.050	2.120	2.120	936,192
2026-03-05	2.280	2.290	2.190	2.270	2.270	833,178
2026-03-04	2.250	2.310	2.140	2.210	2.210	1,232,508
2026-03-03	2.490	2.520	2.370	2.440	2.440	1,031,290
2026-03-02	2.550	2.590	2.460	2.510	2.510	2,114,702
2026-02-27	2.470	2.470	2.320	2.440	2.440	1,198,468
2026-02-26	2.330	2.360	2.250	2.320	2.320	689,388
2026-02-25	2.350	2.390	2.220	2.290	2.290	1,307,092
2026-02-24	2.200	2.270	2.100	2.140	2.140	1,217,474
2026-02-23	1.990	2.180	1.965	2.160	2.160	1,179,839
2026-02-20	1.950	1.955	1.835	1.865	1.865	607,343
2026-02-19	1.950	2.000	1.820	1.895	1.895	899,445
2026-02-18	1.770	1.880	1.750	1.870	1.870	1,006,983
2026-02-17	1.850	1.850	1.755	1.765	1.765	1,008,124
2026-02-16	1.900	1.915	1.800	1.840	1.840	958,586
2026-02-13	1.885	1.910	1.820	1.870	1.870	855,747
2026-02-12	2.050	2.070	1.940	2.010	2.010	521,455
2026-02-11	1.990	2.030	1.920	1.990	1.990	870,005
2026-02-10	1.970	2.020	1.920	1.990	1.990	1,294,069
2026-02-09	1.860	1.935	1.830	1.915	1.915	2,341,704
2026-02-06	2.000	2.000	1.380	1.740	1.740	8,956,399
2026-02-05	2.110	2.170	2.000	2.060	2.060	1,891,568
2026-02-04	2.120	2.150	2.030	2.130	2.130	1,498,091

← NewerPage 3 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.