Andean Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.890	0.895	0.820	0.845	0.845	856,644
2025-05-15	0.940	0.940	0.850	0.865	0.865	1,022,101
2025-05-14	0.960	0.975	0.935	0.965	0.965	326,486
2025-05-13	0.960	0.960	0.915	0.930	0.930	514,227
2025-05-12	0.990	0.990	0.940	0.960	0.960	793,931
2025-05-09	1.015	1.015	0.975	0.975	0.975	587,266
2025-05-08	0.995	1.040	0.975	1.015	1.015	663,408
2025-05-07	0.980	1.010	0.980	0.990	0.990	659,850
2025-05-06	0.960	0.980	0.945	0.975	0.975	940,997
2025-05-05	0.975	0.975	0.935	0.940	0.940	460,538
2025-05-02	0.970	0.990	0.940	0.970	0.970	454,360
2025-05-01	1.055	1.060	0.955	0.970	0.970	619,839
2025-04-30	1.070	1.070	0.995	1.050	1.050	3,309,156
2025-04-29	1.010	1.080	1.000	1.065	1.065	1,466,411
2025-04-28	0.985	1.015	0.965	1.015	1.015	1,274,384
2025-04-24	0.930	0.970	0.925	0.940	0.940	738,396
2025-04-23	0.980	0.980	0.905	0.910	0.910	766,309
2025-04-22	0.950	0.970	0.945	0.955	0.955	512,161
2025-04-17	0.990	1.045	0.945	0.955	0.955	926,983
2025-04-16	0.980	1.000	0.940	0.965	0.965	942,881
2025-04-15	0.990	1.010	0.960	0.970	0.970	726,474
2025-04-14	0.980	1.005	0.955	0.970	0.970	1,728,648
2025-04-11	0.895	0.985	0.860	0.940	0.940	1,570,513
2025-04-10	0.940	0.940	0.865	0.895	0.895	1,186,803
2025-04-09	0.910	0.920	0.815	0.835	0.835	1,745,372
2025-04-08	0.880	0.945	0.880	0.945	0.945	533,023
2025-04-07	0.880	0.920	0.820	0.880	0.880	1,671,379
2025-04-04	0.975	1.005	0.950	0.960	0.960	1,161,080
2025-04-03	1.040	1.065	1.005	1.020	1.020	772,945
2025-04-02	1.165	1.180	1.050	1.065	1.065	1,492,928
2025-04-01	1.260	1.265	1.120	1.150	1.150	1,783,727
2025-03-31	1.330	1.330	1.245	1.270	1.270	795,292
2025-03-28	1.260	1.365	1.260	1.345	1.345	1,266,280
2025-03-27	1.250	1.250	1.200	1.230	1.230	497,779
2025-03-26	1.240	1.285	1.180	1.200	1.200	1,432,352
2025-03-25	1.230	1.245	1.220	1.230	1.230	912,161
2025-03-24	1.230	1.230	1.180	1.200	1.200	328,230
2025-03-21	1.200	1.250	1.180	1.230	1.230	1,612,211
2025-03-20	1.200	1.220	1.185	1.195	1.195	830,843
2025-03-19	1.190	1.225	1.170	1.180	1.180	821,479
2025-03-18	1.150	1.195	1.142	1.180	1.180	1,074,079
2025-03-17	1.125	1.150	1.100	1.140	1.140	439,441
2025-03-14	1.100	1.140	1.090	1.110	1.110	1,129,172
2025-03-13	1.025	1.085	1.010	1.080	1.080	1,244,508
2025-03-12	0.960	0.995	0.930	0.990	0.990	1,085,234
2025-03-11	0.970	0.970	0.905	0.920	0.920	924,385
2025-03-10	0.970	1.010	0.960	0.985	0.985	674,449
2025-03-07	1.025	1.030	0.955	0.975	0.975	800,724
2025-03-06	0.995	1.045	0.990	1.040	1.040	754,696
2025-03-05	0.995	0.995	0.955	0.965	0.965	618,571
2025-03-04	1.035	1.045	0.970	0.975	0.975	563,466
2025-03-03	1.015	1.015	0.965	1.005	1.005	335,926
2025-02-28	1.025	1.040	0.980	0.980	0.980	486,347
2025-02-27	1.055	1.055	0.990	1.040	1.040	496,293
2025-02-26	1.100	1.100	1.030	1.040	1.040	614,451
2025-02-25	1.120	1.135	1.100	1.110	1.110	314,346
2025-02-24	1.120	1.165	1.105	1.105	1.105	982,681
2025-02-21	1.175	1.180	1.150	1.155	1.155	219,850
2025-02-20	1.190	1.190	1.150	1.150	1.150	833,585
2025-02-19	1.205	1.240	1.160	1.190	1.190	1,732,591

← NewerPage 7 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.