Andean Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.000	2.080	1.980	2.050	2.050	1,271,660
2026-02-02	2.050	2.100	1.980	2.010	2.010	4,889,733
2026-01-30	2.300	2.350	2.100	2.150	2.150	2,929,530
2026-01-29	2.500	2.510	2.290	2.340	2.340	2,907,546
2026-01-28	2.520	2.550	2.410	2.480	2.480	3,078,073
2026-01-27	2.680	2.700	2.480	2.490	2.490	3,502,064
2026-01-23	2.590	2.640	2.560	2.610	2.610	2,251,828
2026-01-22	2.580	2.580	2.390	2.450	2.450	1,902,540
2026-01-21	2.570	2.660	2.540	2.600	2.600	3,370,508
2026-01-20	2.410	2.450	2.290	2.450	2.450	2,252,414
2026-01-19	2.370	2.520	2.350	2.390	2.390	2,171,091
2026-01-16	2.380	2.400	2.280	2.310	2.310	1,318,951
2026-01-15	2.560	2.560	2.280	2.290	2.290	2,699,885
2026-01-14	2.570	2.600	2.440	2.490	2.490	2,318,235
2026-01-13	2.660	2.670	2.500	2.530	2.530	2,040,340
2026-01-12	2.390	2.590	2.350	2.550	2.550	2,545,819
2026-01-09	2.390	2.400	2.250	2.320	2.320	1,811,214
2026-01-08	2.340	2.460	2.310	2.420	2.420	752,046
2026-01-07	2.590	2.630	2.410	2.450	2.450	1,683,570
2026-01-06	2.540	2.550	2.370	2.510	2.510	1,109,094
2026-01-05	2.380	2.510	2.330	2.480	2.480	1,710,833
2026-01-02	2.430	2.440	2.340	2.380	2.380	1,219,528
2025-12-31	2.550	2.550	2.420	2.430	2.430	903,483
2025-12-30	2.490	2.550	2.380	2.510	2.510	1,912,683
2025-12-29	2.600	2.740	2.480	2.680	2.680	3,688,962
2025-12-24	2.510	2.520	2.450	2.450	2.450	1,041,604
2025-12-23	2.520	2.540	2.410	2.490	2.490	2,305,249
2025-12-22	2.250	2.550	2.250	2.530	2.530	2,650,960
2025-12-19	2.200	2.220	2.100	2.210	2.210	1,758,316
2025-12-18	2.190	2.220	2.075	2.130	2.130	1,642,360
2025-12-17	2.120	2.220	2.040	2.170	2.170	2,636,065
2025-12-16	2.320	2.360	2.040	2.090	2.090	2,773,672
2025-12-15	2.370	2.380	2.260	2.310	2.310	1,937,748
2025-12-12	2.370	2.490	2.230	2.430	2.430	2,542,701
2025-12-11	2.260	2.340	2.180	2.310	2.310	2,070,809
2025-12-10	2.020	2.230	2.020	2.190	2.190	3,237,865
2025-12-09	1.860	1.930	1.850	1.870	1.870	1,349,864
2025-12-08	1.940	1.940	1.800	1.850	1.850	7,047,092
2025-12-05	2.090	2.090	2.090	2.090	2.090	0
2025-12-04	2.090	2.090	2.090	2.090	2.090	0
2025-12-03	2.100	2.170	2.060	2.090	2.090	2,059,305
2025-12-02	2.150	2.220	2.060	2.100	2.100	1,995,068
2025-12-01	2.050	2.160	2.050	2.150	2.150	3,142,064
2025-11-28	1.825	1.940	1.780	1.910	1.910	1,040,665
2025-11-27	1.810	1.850	1.760	1.790	1.790	1,516,067
2025-11-26	1.750	1.750	1.680	1.715	1.715	1,181,149
2025-11-25	1.640	1.710	1.610	1.690	1.690	1,003,911
2025-11-24	1.615	1.630	1.585	1.605	1.605	705,684
2025-11-21	1.665	1.665	1.610	1.635	1.635	859,619
2025-11-20	1.705	1.770	1.685	1.740	1.740	901,871
2025-11-19	1.685	1.750	1.640	1.675	1.675	1,308,374
2025-11-18	1.740	1.745	1.580	1.600	1.600	2,324,255
2025-11-17	1.750	1.820	1.745	1.780	1.780	693,649
2025-11-14	1.840	1.895	1.815	1.820	1.820	1,281,672
2025-11-13	1.920	2.010	1.890	1.905	1.905	2,868,984
2025-11-12	1.900	1.955	1.865	1.865	1.865	764,604
2025-11-11	2.000	2.010	1.860	1.870	1.870	2,650,828
2025-11-10	1.740	1.940	1.730	1.910	1.910	1,360,987
2025-11-07	1.630	1.715	1.605	1.705	1.705	1,099,523
2025-11-06	1.550	1.615	1.490	1.610	1.610	1,299,078

← NewerPage 4 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.