Andean Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.455 | 1.455 | 1.410 | 1.430 | 1.430 | 728,687 |
| 2025-08-12 | 1.470 | 1.500 | 1.440 | 1.450 | 1.450 | 917,649 |
| 2025-08-11 | 1.580 | 1.600 | 1.475 | 1.475 | 1.475 | 796,208 |
| 2025-08-08 | 1.480 | 1.565 | 1.470 | 1.530 | 1.530 | 1,600,545 |
| 2025-08-07 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 789,979 |
| 2025-08-06 | 1.345 | 1.425 | 1.340 | 1.395 | 1.395 | 1,714,534 |
| 2025-08-05 | 1.370 | 1.370 | 1.260 | 1.280 | 1.280 | 758,826 |
| 2025-08-04 | 1.265 | 1.360 | 1.260 | 1.345 | 1.345 | 755,872 |
| 2025-08-01 | 1.250 | 1.265 | 1.210 | 1.230 | 1.230 | 866,883 |
| 2025-07-31 | 1.270 | 1.300 | 1.220 | 1.230 | 1.230 | 976,347 |
| 2025-07-30 | 1.350 | 1.370 | 1.295 | 1.300 | 1.300 | 700,712 |
| 2025-07-29 | 1.365 | 1.382 | 1.310 | 1.340 | 1.340 | 946,665 |
| 2025-07-28 | 1.400 | 1.405 | 1.340 | 1.350 | 1.350 | 1,913,767 |
| 2025-07-25 | 1.410 | 1.435 | 1.375 | 1.430 | 1.430 | 729,175 |
| 2025-07-24 | 1.400 | 1.415 | 1.315 | 1.400 | 1.400 | 1,267,933 |
| 2025-07-23 | 1.380 | 1.435 | 1.342 | 1.395 | 1.395 | 1,070,136 |
| 2025-07-22 | 1.450 | 1.465 | 1.365 | 1.370 | 1.370 | 2,107,942 |
| 2025-07-21 | 1.390 | 1.430 | 1.360 | 1.400 | 1.400 | 1,986,720 |
| 2025-07-18 | 1.300 | 1.385 | 1.255 | 1.360 | 1.360 | 3,473,323 |
| 2025-07-15 | 1.375 | 1.425 | 1.315 | 1.385 | 1.385 | 2,485,658 |
| 2025-07-14 | 1.290 | 1.400 | 1.285 | 1.360 | 1.360 | 2,374,518 |
| 2025-07-11 | 1.200 | 1.235 | 1.180 | 1.195 | 1.195 | 1,252,766 |
| 2025-07-10 | 1.150 | 1.185 | 1.130 | 1.160 | 1.160 | 385,389 |
| 2025-07-09 | 1.170 | 1.170 | 1.110 | 1.145 | 1.145 | 935,857 |
| 2025-07-08 | 1.100 | 1.195 | 1.090 | 1.190 | 1.190 | 2,052,185 |
| 2025-07-07 | 1.090 | 1.100 | 1.055 | 1.060 | 1.060 | 399,115 |
| 2025-07-04 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 324,580 |
| 2025-07-03 | 1.055 | 1.100 | 1.040 | 1.090 | 1.090 | 659,333 |
| 2025-07-02 | 1.065 | 1.065 | 1.005 | 1.025 | 1.025 | 328,975 |
| 2025-07-01 | 1.030 | 1.065 | 1.000 | 1.035 | 1.035 | 462,290 |
| 2025-06-30 | 1.040 | 1.045 | 0.980 | 1.020 | 1.020 | 725,537 |
| 2025-06-27 | 1.050 | 1.050 | 0.985 | 1.030 | 1.030 | 706,036 |
| 2025-06-26 | 0.990 | 1.025 | 0.980 | 1.010 | 1.010 | 1,006,047 |
| 2025-06-25 | 1.115 | 1.120 | 0.955 | 0.960 | 0.960 | 3,103,567 |
| 2025-06-24 | 1.085 | 1.150 | 1.055 | 1.115 | 1.115 | 1,009,214 |
| 2025-06-23 | 1.070 | 1.080 | 1.025 | 1.045 | 1.045 | 556,717 |
| 2025-06-20 | 1.055 | 1.090 | 1.035 | 1.070 | 1.070 | 700,345 |
| 2025-06-19 | 1.055 | 1.105 | 1.035 | 1.050 | 1.050 | 2,983,711 |
| 2025-06-18 | 1.150 | 1.160 | 1.055 | 1.060 | 1.060 | 1,467,729 |
| 2025-06-17 | 1.105 | 1.125 | 1.085 | 1.110 | 1.110 | 574,043 |
| 2025-06-16 | 1.135 | 1.152 | 1.080 | 1.095 | 1.095 | 507,254 |
| 2025-06-13 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 740,255 |
| 2025-06-12 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 872,126 |
| 2025-06-11 | 1.200 | 1.200 | 1.120 | 1.160 | 1.160 | 1,125,171 |
| 2025-06-10 | 1.290 | 1.305 | 1.160 | 1.200 | 1.200 | 2,072,391 |
| 2025-06-06 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 1,771,491 |
| 2025-06-05 | 1.150 | 1.155 | 1.105 | 1.140 | 1.140 | 511,483 |
| 2025-06-04 | 1.080 | 1.150 | 1.070 | 1.150 | 1.150 | 1,141,146 |
| 2025-06-03 | 1.080 | 1.155 | 1.070 | 1.080 | 1.080 | 1,817,923 |
| 2025-06-02 | 1.045 | 1.050 | 1.000 | 1.025 | 1.025 | 449,777 |
| 2025-05-30 | 0.935 | 1.075 | 0.930 | 1.060 | 1.060 | 2,205,001 |
| 2025-05-29 | 0.930 | 0.970 | 0.920 | 0.935 | 0.935 | 1,700,516 |
| 2025-05-28 | 0.925 | 0.935 | 0.910 | 0.925 | 0.925 | 304,197 |
| 2025-05-27 | 0.975 | 0.995 | 0.915 | 0.920 | 0.920 | 674,602 |
| 2025-05-26 | 0.940 | 0.965 | 0.940 | 0.965 | 0.965 | 495,296 |
| 2025-05-23 | 0.965 | 0.975 | 0.945 | 0.945 | 0.945 | 522,046 |
| 2025-05-22 | 0.925 | 0.970 | 0.910 | 0.950 | 0.950 | 653,009 |
| 2025-05-21 | 0.915 | 0.945 | 0.905 | 0.925 | 0.925 | 546,474 |
| 2025-05-20 | 0.915 | 0.915 | 0.865 | 0.880 | 0.880 | 761,892 |
| 2025-05-19 | 0.850 | 0.900 | 0.850 | 0.890 | 0.890 | 859,535 |
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.