ASX - Delayed Quote AUD

Andean Silver Limited (ASL.AX)

1.1200
0.0000
(0.00%)
As of 2:18:26 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.12001.13001.10001.12001.1200626,220
Jun 12, 20251.15001.15001.10001.12001.1200872,126
Jun 11, 20251.20001.20001.12001.16001.16001,125,171
Jun 10, 20251.29001.30501.16001.20001.20002,072,391
Jun 6, 20251.21001.22001.18001.20001.20001,771,491
Jun 5, 20251.15001.15501.10501.14001.1400511,483
Jun 4, 20251.08001.15001.07001.15001.15001,141,146
Jun 3, 20251.08001.15501.07001.08001.08001,817,923
Jun 2, 20251.04501.05001.00001.02501.0250449,777
May 30, 20250.93501.07500.93001.06001.06002,205,001
May 29, 20250.93000.97000.92000.93500.93501,700,516
May 28, 20250.92500.93500.91000.92500.9250304,197
May 27, 20250.97500.99500.91500.92000.9200674,602
May 26, 20250.94000.96500.94000.96500.9650495,296
May 23, 20250.96500.97500.94500.94500.9450522,046
May 22, 20250.92500.97000.91000.95000.9500653,009
May 21, 20250.91500.94500.90500.92500.9250546,474
May 20, 20250.91500.91500.86500.88000.8800761,892
May 19, 20250.85000.90000.85000.89000.8900859,535
May 16, 20250.89000.89500.82000.84500.8450856,644
May 15, 20250.94000.94000.85000.86500.86501,022,101
May 14, 20250.96000.97500.93500.96500.9650326,486
May 13, 20250.96000.96000.91500.93000.9300514,227
May 12, 20250.99000.99000.94000.96000.9600793,931
May 9, 20251.01501.01500.97500.97500.9750587,266
May 8, 20250.99501.04000.97501.01501.0150663,408
May 7, 20250.98001.01000.98000.99000.9900659,850
May 6, 20250.96000.98000.94500.97500.9750940,997
May 5, 20250.97500.97500.93500.94000.9400460,538
May 2, 20250.97000.99000.94000.97000.9700454,360
May 1, 20251.05501.06000.95500.97000.9700619,839
Apr 30, 20251.07001.07000.99501.05001.05003,309,156
Apr 29, 20251.01001.08001.00001.06501.06501,466,411
Apr 28, 20250.98501.01500.96501.01501.01501,274,384
Apr 24, 20250.93000.97000.92500.94000.9400738,396
Apr 23, 20250.98000.98000.90500.91000.9100766,309
Apr 22, 20250.95000.97000.94500.95500.9550512,161
Apr 17, 20250.99001.04500.94500.95500.9550926,983
Apr 16, 20250.98001.00000.94000.96500.9650942,881
Apr 15, 20250.99001.01000.96000.97000.9700726,474
Apr 14, 20250.98001.00500.95500.97000.97001,728,648
Apr 11, 20250.89500.98500.86000.94000.94001,570,513
Apr 10, 20250.94000.94000.86500.89500.89501,186,803
Apr 9, 20250.91000.92000.81500.83500.83501,745,372
Apr 8, 20250.88000.94500.88000.94500.9450533,023
Apr 7, 20250.88000.92000.82000.88000.88001,671,379
Apr 4, 20250.97501.00500.95000.96000.96001,161,080
Apr 3, 20251.04001.06501.00501.02001.0200772,945
Apr 2, 20251.16501.18001.05001.06501.06501,492,928
Apr 1, 20251.26001.26501.12001.15001.15001,783,727
Mar 31, 20251.33001.33001.24501.27001.2700795,292
Mar 28, 20251.26001.36501.26001.34501.34501,266,280
Mar 27, 20251.25001.25001.20001.23001.2300497,779
Mar 26, 20251.24001.28501.18001.20001.20001,432,352
Mar 25, 20251.23001.24501.22001.23001.2300912,161
Mar 24, 20251.23001.23001.18001.20001.2000328,230
Mar 21, 20251.20001.25001.18001.23001.23001,612,211
Mar 20, 20251.20001.22001.18501.19501.1950830,843
Mar 19, 20251.19001.22501.17001.18001.1800821,479
Mar 18, 20251.15001.19501.14201.18001.18001,074,079
Mar 17, 20251.12501.15001.10001.14001.1400439,441
Mar 14, 20251.10001.14001.09001.11001.11001,129,172
Mar 13, 20251.02501.08501.01001.08001.08001,244,508
Mar 12, 20250.96000.99500.93000.99000.99001,085,234
Mar 11, 20250.97000.97000.90500.92000.9200924,385
Mar 10, 20250.97001.01000.96000.98500.9850674,449
Mar 7, 20251.02501.03000.95500.97500.9750800,724
Mar 6, 20250.99501.04500.99001.04001.0400754,696
Mar 5, 20250.99500.99500.95500.96500.9650618,571
Mar 4, 20251.03501.04500.97000.97500.9750563,466
Mar 3, 20251.01501.01500.96501.00501.0050335,926
Feb 28, 20251.02501.04000.98000.98000.9800486,347
Feb 27, 20251.05501.05500.99001.04001.0400496,293
Feb 26, 20251.10001.10001.03001.04001.0400614,451
Feb 25, 20251.12001.13501.10001.11001.1100314,346
Feb 24, 20251.12001.16501.10501.10501.1050982,681
Feb 21, 20251.17501.18001.15001.15501.1550219,850
Feb 20, 20251.19001.19001.15001.15001.1500833,585
Feb 19, 20251.20501.24001.16001.19001.19001,732,591
Feb 18, 20251.19001.19001.15001.18001.1800853,403
Feb 17, 20251.14001.21001.14001.19001.1900676,844
Feb 14, 20251.14001.17001.13501.16001.1600642,775
Feb 13, 20251.11501.14001.10001.12501.12501,127,461
Feb 12, 20251.18501.18501.07001.07001.07001,106,325
Feb 11, 20251.20001.21001.17001.17001.17001,234,614
Feb 10, 20251.17001.20501.15001.16501.1650655,835
Feb 7, 20251.22001.22001.16001.17501.1750367,878
Feb 6, 20251.18001.21001.15001.21001.21001,455,082
Feb 5, 20251.13001.19001.13001.18001.18001,119,193
Feb 4, 20251.10001.13001.06501.10501.1050680,792
Feb 3, 20251.15001.15001.04001.05001.05001,116,311
Jan 31, 20251.14001.17501.14001.14501.14501,362,240
Jan 30, 20251.08001.12001.06201.08501.0850847,835
Jan 29, 20251.00001.07501.00001.06001.06001,074,809
Jan 28, 20251.01001.01000.95500.98500.9850788,488
Jan 24, 20250.99001.01000.97001.01001.0100646,265
Jan 23, 20250.98000.99500.96000.96500.9650347,793
Jan 22, 20251.07001.07000.96000.96000.9600752,809
Jan 21, 20251.00501.06500.98501.03001.0300938,707
Jan 20, 20251.02501.03500.97000.97000.97001,176,862
Jan 17, 20251.05001.05001.00001.04501.0450404,580
Jan 16, 20251.07001.08001.01201.04001.0400892,152
Jan 15, 20250.97001.05000.95501.02001.0200931,798
Jan 14, 20250.93500.97000.90500.96500.96501,137,102
Jan 13, 20250.98000.98000.92500.94500.94501,013,511
Jan 10, 20250.92000.99000.91500.95000.95001,282,627
Jan 9, 20250.91000.94500.88500.90500.9050934,729
Jan 8, 20250.91000.93000.88000.92000.9200500,260
Jan 7, 20250.85000.91500.83500.91500.9150637,553
Jan 6, 20250.89000.89000.83000.83000.8300382,281
Jan 3, 20250.88000.88500.85500.88500.8850534,207
Jan 2, 20250.81000.83500.79500.83500.8350194,648
Dec 31, 20240.81500.82000.79500.81000.8100238,658
Dec 30, 20240.80500.83000.79500.81500.8150357,314
Dec 27, 20240.80500.84000.80000.82500.8250421,756
Dec 24, 20240.82500.82500.79000.80000.8000408,064
Dec 23, 20240.82000.88500.81500.83000.8300503,037
Dec 20, 20240.84000.85000.82000.82500.8250718,700
Dec 19, 20240.91000.91000.84000.86000.8600950,624
Dec 18, 20240.93000.96500.92000.92000.9200477,528
Dec 17, 20240.93500.95000.92500.93000.9300634,869
Dec 16, 20240.99000.99200.92500.93000.9300790,629
Dec 13, 20240.99501.01000.98000.99000.99001,100,631
Dec 12, 20241.09501.09501.00001.02001.0200909,306
Dec 11, 20241.09001.09001.05501.08001.0800377,939
Dec 10, 20241.04501.07501.03001.07501.0750819,780
Dec 9, 20241.04001.04001.01001.03001.0300672,395
Dec 6, 20241.06501.07001.03001.03501.0350937,529
Dec 5, 20241.07501.11001.05001.07001.0700868,938
Dec 4, 20241.02501.08501.01501.06001.0600725,898
Dec 3, 20241.01501.01500.98000.99000.9900396,942
Dec 2, 20241.04501.09000.99500.99500.99501,190,646
Nov 29, 20240.98501.05500.98001.04001.0400534,985
Nov 28, 20240.98501.00000.97500.99000.9900654,957
Nov 27, 20241.00001.01000.98000.99000.9900492,630
Nov 26, 20241.01001.01500.98000.99000.9900917,978
Nov 25, 20241.03001.07000.99001.01001.01001,017,572
Nov 22, 20241.02001.02000.99501.00501.0050640,467
Nov 21, 20241.00001.02000.99000.99500.9950867,904
Nov 20, 20241.07501.07500.98001.02501.0250965,015
Nov 19, 20241.03001.03000.96001.02501.02501,142,737
Nov 18, 20240.94001.02000.93500.98500.9850934,718
Nov 15, 20240.94000.98000.92000.93000.9300843,188
Nov 14, 20240.94000.97000.90000.91500.91501,146,108
Nov 13, 20240.97000.98500.93500.95000.95002,330,532
Nov 12, 20241.01501.01700.92000.95500.95501,893,596
Nov 11, 20241.08001.09501.04501.07001.07001,758,918
Nov 8, 20241.15001.20001.13001.13001.1300704,153
Nov 7, 20241.18001.20001.10501.10501.10501,432,927
Nov 6, 20241.25001.29501.22001.22001.2200860,747
Nov 4, 20241.34501.36001.28501.30501.30501,148,976
Nov 1, 20241.34001.34501.28501.32501.32501,221,227
Oct 31, 20241.43001.44001.37001.41001.41001,192,786
Oct 29, 20241.36001.36501.33201.35001.3500952,975
Oct 28, 20241.45001.45501.37001.39001.3900886,470
Oct 25, 20241.47001.48001.43001.44001.4400768,454
Oct 24, 20241.52001.52501.42501.44501.44501,322,484
Oct 23, 20241.54001.59001.51001.56001.56001,734,597
Oct 22, 20241.45001.52001.39501.48001.48002,175,610
Oct 21, 20241.55001.58001.44001.45501.45501,964,522
Oct 18, 20241.17001.36001.16001.35001.35003,662,166
Oct 17, 20241.15501.18001.14001.16001.1600623,820
Oct 16, 20241.15501.16001.12501.15501.15502,655,650
Oct 15, 20241.15001.16001.14001.14501.14501,089,208
Oct 14, 20241.10501.15001.10001.13001.1300448,965
Oct 11, 20241.10001.13001.08501.09001.0900892,738
Oct 10, 20241.10001.11001.06001.07001.0700526,358
Oct 9, 20241.10501.11501.05501.08501.0850674,896
Oct 8, 20241.16501.17001.09501.09501.09501,004,372
Oct 7, 20241.13001.19001.12001.16001.1600477,519
Oct 4, 20241.18001.19001.10501.11001.1100709,569
Oct 3, 20241.20001.21001.13501.18001.1800569,846
Oct 2, 20241.22501.23501.15001.15001.1500663,189
Oct 1, 20241.24001.24001.21001.21501.2150729,859
Sep 30, 20241.25001.29001.23001.24001.2400843,032
Sep 27, 20241.18501.26501.17001.24501.24501,143,205
Sep 26, 20241.13001.18501.13001.17001.1700746,158
Sep 25, 20241.15001.18501.13001.16501.1650707,991
Sep 24, 20241.11001.15501.11001.11001.1100428,519
Sep 23, 20241.12501.13001.10001.10001.1000420,488
Sep 20, 20241.16001.18001.13001.13001.1300754,711
Sep 19, 20241.12001.17501.11001.14001.14002,596,591
Sep 16, 20241.13001.19501.13001.17001.17001,911,240
Sep 13, 20241.11001.15001.07001.08001.08001,307,855
Sep 12, 20240.99501.06500.99001.06001.06001,732,484
Sep 11, 20240.98000.99000.95200.99000.99001,071,879
Sep 10, 20240.97000.99000.89000.99000.99003,206,304
Sep 9, 20240.92000.97000.90500.96000.9600669,920
Sep 6, 20240.97500.99500.94500.94500.9450637,934
Sep 5, 20240.87500.93500.87500.93500.9350375,528
Sep 4, 20240.91500.93000.84500.86500.8650561,065
Sep 3, 20240.93500.98500.92000.95500.9550480,379
Sep 2, 20241.02501.04000.94000.94500.94502,215,007
Aug 30, 20240.96501.03000.96501.00001.00001,676,310
Aug 29, 20240.95000.95000.91000.93000.93001,024,170
Aug 28, 20240.88500.92500.88500.92000.92001,587,517
Aug 26, 20240.88500.90000.80000.80000.8000343,374
Aug 23, 20240.78000.85000.75700.85000.85002,892,002
Aug 22, 20240.75000.78000.74500.78000.7800519,659
Aug 21, 20240.71500.76000.70700.76000.7600227,881
Aug 20, 20240.73500.74500.69000.71000.7100351,933
Aug 19, 20240.79000.80000.74000.74000.7400741,378
Aug 16, 20240.67000.77000.67000.76000.7600835,526
Aug 15, 20240.69000.69000.65500.66000.6600278,118
Aug 14, 20240.68000.71000.65000.67500.6750345,358
Aug 13, 20240.65000.69500.63500.68000.6800238,058
Aug 12, 20240.66000.67000.64000.64500.6450162,497
Aug 9, 20240.61000.67000.60000.65000.6500854,331
Aug 8, 20240.62500.62500.56500.56500.5650661,617
Aug 7, 20240.65500.65500.61000.62500.6250457,597
Aug 6, 20240.64500.67000.64000.65500.6550399,009
Aug 5, 20240.74500.74500.64000.64500.6450674,302
Aug 2, 20240.74000.75000.72000.75000.7500235,494
Aug 1, 20240.72500.78500.72500.76000.7600471,349
Jul 31, 20240.71000.73000.68000.71000.7100645,401
Jul 30, 20240.72500.72500.65500.70000.7000765,526
Jul 29, 20240.74000.75000.70000.72500.7250308,788
Jul 26, 20240.75000.76000.70000.74000.7400973,177
Jul 25, 20240.79000.80000.74000.75000.7500628,700
Jul 24, 20240.76500.83000.76500.83000.8300470,802
Jul 23, 20240.77500.80500.73000.76000.76001,227,855
Jul 22, 20240.84000.84000.76500.77000.7700990,887
Jul 19, 20240.89000.90000.84500.84500.8450534,110
Jul 18, 20240.99001.01000.89000.92000.92001,493,255
Jul 17, 20241.01001.07500.99000.99000.99001,256,230
Jul 16, 20241.01001.02000.98001.00001.0000547,556
Jul 15, 20241.05001.05000.99001.00001.0000866,624
Jul 12, 20241.00001.04000.98501.03001.0300959,407
Jul 11, 20241.00001.02000.96500.96500.9650586,973
Jul 10, 20240.91500.98500.88000.98500.98501,086,450
Jul 9, 20240.86000.91500.83500.90000.90001,620,581
Jul 8, 20240.85500.92000.85000.86000.8600916,276
Jul 5, 20240.81500.86200.81500.82500.8250273,684
Jul 4, 20240.83500.87000.81500.81500.8150468,454
Jul 3, 20240.77500.83000.77500.81500.8150463,515
Jul 2, 20240.78000.80000.75500.76000.7600453,883

Related Tickers

POL.AX Polymetals Resources Ltd
0.8450
-0.59%
 
WIA.AX WIA Gold Limited
0.2550
-1.92%
 
BTR.AX Brightstar Resources Limited
0.5800
+3.57%
 
VTX.AX Vertex Minerals Limited
0.3000
0.00%
 
RXL.AX Rox Resources Limited
0.2950
+1.72%
 
PDI.AX Predictive Discovery Limited
0.4200
+1.20%
 
KGD.AX Kula Gold Limited
0.0070
-12.50%
 
NSM.AX North Stawell Minerals Limited
0.0320
-5.88%
 
GML.AX Gateway Mining Limited
0.0310
0.00%
 
BC8.AX Black Cat Syndicate Limited
0.8750
+3.55%