Andean Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.560 | 1.565 | 1.465 | 1.505 | 1.505 | 1,403,884 |
| 2025-11-04 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 715,678 |
| 2025-11-03 | 1.670 | 1.710 | 1.635 | 1.650 | 1.650 | 1,229,089 |
| 2025-10-31 | 1.650 | 1.695 | 1.625 | 1.670 | 1.670 | 2,127,003 |
| 2025-10-30 | 1.640 | 1.650 | 1.530 | 1.555 | 1.555 | 698,245 |
| 2025-10-29 | 1.510 | 1.595 | 1.510 | 1.580 | 1.580 | 1,243,273 |
| 2025-10-28 | 1.575 | 1.580 | 1.470 | 1.500 | 1.500 | 2,112,836 |
| 2025-10-27 | 1.705 | 1.705 | 1.610 | 1.640 | 1.640 | 1,310,224 |
| 2025-10-24 | 1.805 | 1.810 | 1.675 | 1.695 | 1.695 | 1,290,526 |
| 2025-10-23 | 1.750 | 1.795 | 1.715 | 1.785 | 1.785 | 488,658 |
| 2025-10-22 | 1.730 | 1.780 | 1.665 | 1.770 | 1.770 | 2,661,641 |
| 2025-10-21 | 2.010 | 2.010 | 1.840 | 1.885 | 1.885 | 1,938,349 |
| 2025-10-20 | 1.980 | 1.995 | 1.900 | 1.955 | 1.955 | 1,441,870 |
| 2025-10-17 | 2.210 | 2.220 | 2.040 | 2.080 | 2.080 | 1,878,370 |
| 2025-10-16 | 2.120 | 2.260 | 2.080 | 2.200 | 2.200 | 1,485,076 |
| 2025-10-15 | 2.060 | 2.115 | 2.030 | 2.080 | 2.080 | 1,448,045 |
| 2025-10-14 | 2.090 | 2.200 | 2.080 | 2.130 | 2.130 | 2,050,918 |
| 2025-10-13 | 1.900 | 2.030 | 1.865 | 2.000 | 2.000 | 1,422,044 |
| 2025-10-10 | 1.950 | 2.010 | 1.922 | 1.940 | 1.940 | 1,252,925 |
| 2025-10-09 | 2.120 | 2.120 | 1.965 | 2.020 | 2.020 | 1,831,056 |
| 2025-10-08 | 2.030 | 2.100 | 1.890 | 2.070 | 2.070 | 1,881,762 |
| 2025-10-07 | 2.120 | 2.140 | 2.060 | 2.060 | 2.060 | 1,962,759 |
| 2025-10-06 | 2.130 | 2.150 | 2.050 | 2.090 | 2.090 | 2,042,832 |
| 2025-10-03 | 2.060 | 2.100 | 1.995 | 2.100 | 2.100 | 1,345,330 |
| 2025-10-02 | 2.100 | 2.140 | 2.050 | 2.100 | 2.100 | 1,165,561 |
| 2025-10-01 | 2.010 | 2.130 | 1.990 | 2.080 | 2.080 | 1,589,571 |
| 2025-09-30 | 2.100 | 2.100 | 2.000 | 2.040 | 2.040 | 2,152,989 |
| 2025-09-29 | 2.050 | 2.100 | 1.980 | 2.080 | 2.080 | 1,922,345 |
| 2025-09-26 | 1.900 | 2.030 | 1.900 | 1.950 | 1.950 | 1,657,665 |
| 2025-09-25 | 1.915 | 1.925 | 1.850 | 1.870 | 1.870 | 2,096,072 |
| 2025-09-24 | 1.845 | 1.950 | 1.830 | 1.935 | 1.935 | 1,620,634 |
| 2025-09-23 | 1.900 | 1.950 | 1.820 | 1.850 | 1.850 | 2,085,849 |
| 2025-09-22 | 1.655 | 1.830 | 1.640 | 1.830 | 1.830 | 2,294,873 |
| 2025-09-19 | 1.550 | 1.640 | 1.535 | 1.595 | 1.595 | 1,315,749 |
| 2025-09-18 | 1.585 | 1.610 | 1.540 | 1.575 | 1.575 | 1,102,360 |
| 2025-09-17 | 1.625 | 1.740 | 1.610 | 1.620 | 1.620 | 1,024,494 |
| 2025-09-16 | 1.650 | 1.700 | 1.605 | 1.695 | 1.695 | 1,495,859 |
| 2025-09-15 | 1.640 | 1.640 | 1.535 | 1.575 | 1.575 | 1,106,674 |
| 2025-09-12 | 1.540 | 1.665 | 1.485 | 1.630 | 1.630 | 2,203,554 |
| 2025-09-11 | 1.490 | 1.515 | 1.462 | 1.500 | 1.500 | 970,343 |
| 2025-09-10 | 1.490 | 1.490 | 1.405 | 1.460 | 1.460 | 2,116,870 |
| 2025-09-09 | 1.580 | 1.620 | 1.545 | 1.565 | 1.565 | 1,014,392 |
| 2025-09-08 | 1.630 | 1.630 | 1.540 | 1.550 | 1.550 | 759,959 |
| 2025-09-05 | 1.565 | 1.615 | 1.540 | 1.590 | 1.590 | 736,544 |
| 2025-09-04 | 1.660 | 1.685 | 1.540 | 1.590 | 1.590 | 1,312,953 |
| 2025-09-03 | 1.690 | 1.710 | 1.600 | 1.660 | 1.660 | 2,560,033 |
| 2025-09-02 | 1.670 | 1.700 | 1.595 | 1.620 | 1.620 | 1,537,976 |
| 2025-09-01 | 1.550 | 1.655 | 1.530 | 1.610 | 1.610 | 2,443,553 |
| 2025-08-29 | 1.495 | 1.500 | 1.450 | 1.475 | 1.475 | 1,263,617 |
| 2025-08-28 | 1.470 | 1.497 | 1.430 | 1.460 | 1.460 | 1,142,322 |
| 2025-08-27 | 1.440 | 1.460 | 1.410 | 1.455 | 1.455 | 1,176,372 |
| 2025-08-26 | 1.450 | 1.455 | 1.380 | 1.430 | 1.430 | 832,033 |
| 2025-08-25 | 1.365 | 1.435 | 1.365 | 1.430 | 1.430 | 1,103,709 |
| 2025-08-22 | 1.350 | 1.365 | 1.305 | 1.315 | 1.315 | 482,714 |
| 2025-08-21 | 1.340 | 1.365 | 1.320 | 1.340 | 1.340 | 425,748 |
| 2025-08-20 | 1.360 | 1.360 | 1.260 | 1.275 | 1.275 | 1,189,247 |
| 2025-08-19 | 1.380 | 1.410 | 1.350 | 1.365 | 1.365 | 696,313 |
| 2025-08-18 | 1.420 | 1.455 | 1.375 | 1.375 | 1.375 | 974,547 |
| 2025-08-15 | 1.420 | 1.430 | 1.360 | 1.390 | 1.390 | 688,990 |
| 2025-08-14 | 1.465 | 1.495 | 1.440 | 1.465 | 1.465 | 737,664 |
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.