Andean Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.000 | 1.020 | 0.990 | 0.995 | 0.995 | 867,904 |
| 2024-11-20 | 1.075 | 1.075 | 0.980 | 1.025 | 1.025 | 965,015 |
| 2024-11-19 | 1.030 | 1.030 | 0.960 | 1.025 | 1.025 | 1,142,737 |
| 2024-11-18 | 0.940 | 1.020 | 0.935 | 0.985 | 0.985 | 934,718 |
| 2024-11-15 | 0.940 | 0.980 | 0.920 | 0.930 | 0.930 | 843,188 |
| 2024-11-14 | 0.940 | 0.970 | 0.900 | 0.915 | 0.915 | 1,146,108 |
| 2024-11-13 | 0.970 | 0.985 | 0.935 | 0.950 | 0.950 | 2,330,532 |
| 2024-11-12 | 1.015 | 1.017 | 0.920 | 0.955 | 0.955 | 1,893,596 |
| 2024-11-11 | 1.080 | 1.095 | 1.045 | 1.070 | 1.070 | 1,758,918 |
| 2024-11-08 | 1.150 | 1.200 | 1.130 | 1.130 | 1.130 | 704,153 |
| 2024-11-07 | 1.180 | 1.200 | 1.105 | 1.105 | 1.105 | 1,432,927 |
| 2024-11-06 | 1.250 | 1.295 | 1.220 | 1.220 | 1.220 | 860,747 |
| 2024-11-05 | 1.330 | 1.330 | 1.235 | 1.245 | 1.245 | 637,761 |
| 2024-11-04 | 1.345 | 1.360 | 1.285 | 1.305 | 1.305 | 1,148,976 |
| 2024-11-01 | 1.340 | 1.345 | 1.285 | 1.325 | 1.325 | 1,221,227 |
| 2024-10-31 | 1.430 | 1.440 | 1.370 | 1.410 | 1.410 | 1,192,786 |
| 2024-10-30 | 1.405 | 1.455 | 1.390 | 1.410 | 1.410 | 868,697 |
| 2024-10-29 | 1.360 | 1.365 | 1.332 | 1.350 | 1.350 | 952,975 |
| 2024-10-28 | 1.450 | 1.455 | 1.370 | 1.390 | 1.390 | 886,470 |
| 2024-10-25 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 768,454 |
| 2024-10-24 | 1.520 | 1.525 | 1.425 | 1.445 | 1.445 | 1,322,484 |
| 2024-10-23 | 1.540 | 1.590 | 1.510 | 1.560 | 1.560 | 1,734,597 |
| 2024-10-22 | 1.450 | 1.520 | 1.395 | 1.480 | 1.480 | 2,175,610 |
| 2024-10-21 | 1.550 | 1.580 | 1.440 | 1.455 | 1.455 | 1,964,522 |
| 2024-10-18 | 1.170 | 1.360 | 1.160 | 1.350 | 1.350 | 3,662,166 |
| 2024-10-17 | 1.155 | 1.180 | 1.140 | 1.160 | 1.160 | 623,820 |
| 2024-10-16 | 1.155 | 1.160 | 1.125 | 1.155 | 1.155 | 2,655,650 |
| 2024-10-15 | 1.150 | 1.160 | 1.140 | 1.145 | 1.145 | 1,089,208 |
| 2024-10-14 | 1.105 | 1.150 | 1.100 | 1.130 | 1.130 | 448,965 |
| 2024-10-11 | 1.100 | 1.130 | 1.085 | 1.090 | 1.090 | 892,738 |
| 2024-10-10 | 1.100 | 1.110 | 1.060 | 1.070 | 1.070 | 526,358 |
| 2024-10-09 | 1.105 | 1.115 | 1.055 | 1.085 | 1.085 | 674,896 |
| 2024-10-08 | 1.165 | 1.170 | 1.095 | 1.095 | 1.095 | 1,004,372 |
| 2024-10-07 | 1.130 | 1.190 | 1.120 | 1.160 | 1.160 | 477,519 |
| 2024-10-04 | 1.180 | 1.190 | 1.105 | 1.110 | 1.110 | 709,569 |
| 2024-10-03 | 1.200 | 1.210 | 1.135 | 1.180 | 1.180 | 569,846 |
| 2024-10-02 | 1.225 | 1.235 | 1.150 | 1.150 | 1.150 | 663,189 |
| 2024-10-01 | 1.240 | 1.240 | 1.210 | 1.215 | 1.215 | 729,859 |
| 2024-09-30 | 1.250 | 1.290 | 1.230 | 1.240 | 1.240 | 843,032 |
| 2024-09-27 | 1.185 | 1.265 | 1.170 | 1.245 | 1.245 | 1,143,205 |
| 2024-09-26 | 1.130 | 1.185 | 1.130 | 1.170 | 1.170 | 746,158 |
| 2024-09-25 | 1.150 | 1.185 | 1.130 | 1.165 | 1.165 | 707,991 |
| 2024-09-24 | 1.110 | 1.155 | 1.110 | 1.110 | 1.110 | 428,519 |
| 2024-09-23 | 1.125 | 1.130 | 1.100 | 1.100 | 1.100 | 420,488 |
| 2024-09-20 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 754,711 |
| 2024-09-19 | 1.120 | 1.175 | 1.110 | 1.140 | 1.140 | 2,596,591 |
| 2024-09-16 | 1.130 | 1.195 | 1.130 | 1.170 | 1.170 | 1,911,240 |
| 2024-09-13 | 1.110 | 1.150 | 1.070 | 1.080 | 1.080 | 1,307,855 |
| 2024-09-12 | 0.995 | 1.065 | 0.990 | 1.060 | 1.060 | 1,732,484 |
| 2024-09-11 | 0.980 | 0.990 | 0.952 | 0.990 | 0.990 | 1,071,879 |
| 2024-09-10 | 0.970 | 0.990 | 0.890 | 0.990 | 0.990 | 3,206,304 |
| 2024-09-09 | 0.920 | 0.970 | 0.905 | 0.960 | 0.960 | 669,920 |
| 2024-09-06 | 0.975 | 0.995 | 0.945 | 0.945 | 0.945 | 637,934 |
| 2024-09-05 | 0.875 | 0.935 | 0.875 | 0.935 | 0.935 | 375,528 |
| 2024-09-04 | 0.915 | 0.930 | 0.845 | 0.865 | 0.865 | 561,065 |
| 2024-09-03 | 0.935 | 0.985 | 0.920 | 0.955 | 0.955 | 480,379 |
| 2024-09-02 | 1.025 | 1.040 | 0.940 | 0.945 | 0.945 | 2,215,007 |
| 2024-08-30 | 0.965 | 1.030 | 0.965 | 1.000 | 1.000 | 1,676,310 |
| 2024-08-29 | 0.950 | 0.950 | 0.910 | 0.930 | 0.930 | 1,024,170 |
| 2024-08-28 | 0.885 | 0.925 | 0.885 | 0.920 | 0.920 | 1,587,517 |
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.