Andean Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.205 | 1.240 | 1.160 | 1.190 | 1.190 | 1,732,591 |
| 2025-02-18 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 853,403 |
| 2025-02-17 | 1.140 | 1.210 | 1.140 | 1.190 | 1.190 | 676,844 |
| 2025-02-14 | 1.140 | 1.170 | 1.135 | 1.160 | 1.160 | 642,775 |
| 2025-02-13 | 1.115 | 1.140 | 1.100 | 1.125 | 1.125 | 1,127,461 |
| 2025-02-12 | 1.185 | 1.185 | 1.070 | 1.070 | 1.070 | 1,106,325 |
| 2025-02-11 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 1,234,614 |
| 2025-02-10 | 1.170 | 1.205 | 1.150 | 1.165 | 1.165 | 655,835 |
| 2025-02-07 | 1.220 | 1.220 | 1.160 | 1.175 | 1.175 | 367,878 |
| 2025-02-06 | 1.180 | 1.210 | 1.150 | 1.210 | 1.210 | 1,455,082 |
| 2025-02-05 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 1,119,193 |
| 2025-02-04 | 1.100 | 1.130 | 1.065 | 1.105 | 1.105 | 680,792 |
| 2025-02-03 | 1.150 | 1.150 | 1.040 | 1.050 | 1.050 | 1,116,311 |
| 2025-01-31 | 1.140 | 1.175 | 1.140 | 1.145 | 1.145 | 1,362,240 |
| 2025-01-30 | 1.080 | 1.120 | 1.062 | 1.085 | 1.085 | 847,835 |
| 2025-01-29 | 1.000 | 1.075 | 1.000 | 1.060 | 1.060 | 1,074,809 |
| 2025-01-28 | 1.010 | 1.010 | 0.955 | 0.985 | 0.985 | 788,488 |
| 2025-01-24 | 0.990 | 1.010 | 0.970 | 1.010 | 1.010 | 646,265 |
| 2025-01-23 | 0.980 | 0.995 | 0.960 | 0.965 | 0.965 | 347,793 |
| 2025-01-22 | 1.070 | 1.070 | 0.960 | 0.960 | 0.960 | 752,809 |
| 2025-01-21 | 1.005 | 1.065 | 0.985 | 1.030 | 1.030 | 938,707 |
| 2025-01-20 | 1.025 | 1.035 | 0.970 | 0.970 | 0.970 | 1,176,862 |
| 2025-01-17 | 1.050 | 1.050 | 1.000 | 1.045 | 1.045 | 404,580 |
| 2025-01-16 | 1.070 | 1.080 | 1.012 | 1.040 | 1.040 | 892,152 |
| 2025-01-15 | 0.970 | 1.050 | 0.955 | 1.020 | 1.020 | 931,798 |
| 2025-01-14 | 0.935 | 0.970 | 0.905 | 0.965 | 0.965 | 1,137,102 |
| 2025-01-13 | 0.980 | 0.980 | 0.925 | 0.945 | 0.945 | 1,013,511 |
| 2025-01-10 | 0.920 | 0.990 | 0.915 | 0.950 | 0.950 | 1,282,627 |
| 2025-01-09 | 0.910 | 0.945 | 0.885 | 0.905 | 0.905 | 934,729 |
| 2025-01-08 | 0.910 | 0.930 | 0.880 | 0.920 | 0.920 | 500,260 |
| 2025-01-07 | 0.850 | 0.915 | 0.835 | 0.915 | 0.915 | 637,553 |
| 2025-01-06 | 0.890 | 0.890 | 0.830 | 0.830 | 0.830 | 382,281 |
| 2025-01-03 | 0.880 | 0.885 | 0.855 | 0.885 | 0.885 | 534,207 |
| 2025-01-02 | 0.810 | 0.835 | 0.795 | 0.835 | 0.835 | 194,648 |
| 2024-12-31 | 0.815 | 0.820 | 0.795 | 0.810 | 0.810 | 238,658 |
| 2024-12-30 | 0.805 | 0.830 | 0.795 | 0.815 | 0.815 | 357,314 |
| 2024-12-27 | 0.805 | 0.840 | 0.800 | 0.825 | 0.825 | 421,756 |
| 2024-12-24 | 0.825 | 0.825 | 0.790 | 0.800 | 0.800 | 408,064 |
| 2024-12-23 | 0.820 | 0.885 | 0.815 | 0.830 | 0.830 | 503,037 |
| 2024-12-20 | 0.840 | 0.850 | 0.820 | 0.825 | 0.825 | 718,700 |
| 2024-12-19 | 0.910 | 0.910 | 0.840 | 0.860 | 0.860 | 950,624 |
| 2024-12-18 | 0.930 | 0.965 | 0.920 | 0.920 | 0.920 | 477,528 |
| 2024-12-17 | 0.935 | 0.950 | 0.925 | 0.930 | 0.930 | 634,869 |
| 2024-12-16 | 0.990 | 0.992 | 0.925 | 0.930 | 0.930 | 790,629 |
| 2024-12-13 | 0.995 | 1.010 | 0.980 | 0.990 | 0.990 | 1,100,631 |
| 2024-12-12 | 1.095 | 1.095 | 1.000 | 1.020 | 1.020 | 909,306 |
| 2024-12-11 | 1.090 | 1.090 | 1.055 | 1.080 | 1.080 | 377,939 |
| 2024-12-10 | 1.045 | 1.075 | 1.030 | 1.075 | 1.075 | 819,780 |
| 2024-12-09 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 672,395 |
| 2024-12-06 | 1.065 | 1.070 | 1.030 | 1.035 | 1.035 | 937,529 |
| 2024-12-05 | 1.075 | 1.110 | 1.050 | 1.070 | 1.070 | 868,938 |
| 2024-12-04 | 1.025 | 1.085 | 1.015 | 1.060 | 1.060 | 725,898 |
| 2024-12-03 | 1.015 | 1.015 | 0.980 | 0.990 | 0.990 | 396,942 |
| 2024-12-02 | 1.045 | 1.090 | 0.995 | 0.995 | 0.995 | 1,190,646 |
| 2024-11-29 | 0.985 | 1.055 | 0.980 | 1.040 | 1.040 | 534,985 |
| 2024-11-28 | 0.985 | 1.000 | 0.975 | 0.990 | 0.990 | 654,957 |
| 2024-11-27 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 492,630 |
| 2024-11-26 | 1.010 | 1.015 | 0.980 | 0.990 | 0.990 | 917,978 |
| 2024-11-25 | 1.030 | 1.070 | 0.990 | 1.010 | 1.010 | 1,017,572 |
| 2024-11-22 | 1.020 | 1.020 | 0.995 | 1.005 | 1.005 | 640,467 |
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.