Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-21 11:36:09 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AND) ANDEAN RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for AND    Basic Next Section


Company Details for (AND) ANDEAN RESOURCES LIMITED

Listing CodeAND
Listing NameANDEAN RESOURCES LIMITED
GICS SectorMaterials
ISIN NameANDEAN RESOURCES LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000AND0


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for AND .. Wednesday 8th December 2010

AND is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for AND    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (AND) ANDEAN RESOURCES LIMITED
DateOpenHighLowCloseVolume
2011-01-05############0
2011-01-04############0
2010-12-31############0
2010-12-30############0
2010-12-29############0
2010-12-24############0
2010-12-23############0
2010-12-22############0
2010-12-21############0
2010-12-20############0
2010-12-17############0
2010-12-16############0
2010-12-15############0
2010-12-14############0
2010-12-13############0
2010-12-10############0
2010-12-09############0
2010-12-08###############
2010-12-07###6.75###6.72090750
2010-12-066.586.586.546.57905222
2010-12-03######6.55###1470340
2010-12-026.57###6.57###1787222
2010-12-016.52###6.526.574725478
2010-11-306.456.45######6207189
2010-11-296.436.446.416.432024073
2010-11-266.426.456.426.45###
2010-11-256.436.43#########
2010-11-246.456.456.426.432694389
2010-11-236.46.41###6.42121844
2010-11-226.416.45###6.45909371
2010-11-196.436.456.46.44###
2010-11-18###6.45###6.441797625
2010-11-17######6.26######
2010-11-166.466.46###6.43###
2010-11-156.496.516.466.492680347
2010-11-126.516.55###6.42###
2010-11-116.476.486.46.48###
2010-11-106.456.45###6.42###
2010-11-096.476.496.446.492815751
2010-11-08############1172728
2010-11-05######6.29######
2010-11-046.29###6.26.26160245
2010-11-03###############
2010-11-02######6.29######
2010-11-01###############
2010-10-296.27###6.27######
2010-10-28############106876
2010-10-27############408344
2010-10-26###############
2010-10-25###############
2010-10-22###############
2010-10-21############557326
2010-10-20###############
2010-10-196.26.2#########
2010-10-186.286.28#########
2010-10-15######6.266.29###
2010-10-14###############
2010-10-136.25###6.236.29###
2010-10-126.296.296.226.24###
2010-10-116.26###6.26###1253844
2010-10-08###############
2010-10-07###6.43###6.41266080
2010-10-06############1270351
2010-10-05######6.21###103756
2010-10-046.27###6.24######
2010-10-016.28###6.226.25412828
2010-09-30############2203224
2010-09-29######6.266.29###
2010-09-28######6.26######
2010-09-276.46.4######3315276
2010-09-246.46.44###6.411458683
2010-09-236.456.456.426.44###
2010-09-226.456.456.426.441581171
2010-09-216.476.476.426.43###
2010-09-206.416.41#########
2010-09-176.446.476.436.47###
2010-09-166.46.41######2032321
2010-09-156.46.4#########
2010-09-146.28###6.216.252330583
2010-09-13######6.25######
2010-09-10############2564457
2010-09-096.46.4#########
2010-09-086.596.596.486.51###
2010-09-07###############
2010-09-06#########79801856
2010-09-03###6.4###6.4975245
2010-09-02554.874.89###
2010-09-01#########5674023
2010-08-314.83###4.83######
2010-08-304.72###4.724.88768742
2010-08-274.494.534.484.51241277
2010-08-264.414.48###4.48###
2010-08-25######4.214.26###
2010-08-24######4.28######
2010-08-23############120220
2010-08-20###4.42#########
2010-08-19######4.214.25###
2010-08-18#########4.27###
2010-08-17###4.52###4.42###
2010-08-164.2#########1237958
2010-08-134.224.424.24.27###
2010-08-123.863.873.83.84###
2010-08-11############533776
2010-08-10############801576
2010-08-09#########4###
2010-08-06###############
2010-08-053.87###3.833.85385653
2010-08-04###3.72######1159421
2010-08-033.723.763.723.74202623
2010-08-02###3.713.583.71###
2010-07-30###3.7###3.7163655
2010-07-293.56###3.553.59###
2010-07-283.563.563.523.53###
2010-07-27###############
2010-07-26###3.71######245321
2010-07-233.73.76#########
2010-07-223.833.833.833.83###
2010-07-213.83.883.723.83756158
2010-07-203.493.513.443.5###
2010-07-19######3.26######
2010-07-16######3.27######
2010-07-15############183420
2010-07-14###############
2010-07-133.43.4######58576
2010-07-12###3.45###3.4844875
2010-07-09############218280
2010-07-083.223.24###3.2###
2010-07-07###3.22#########
2010-07-06###3.22#########
2010-07-05###3.23###3.22148272
2010-07-02############258941
2010-07-01#########3.25253084
2010-06-30######3.28###423076
2010-06-29######3.273.28###
2010-06-28###############
2010-06-25######3.22######
2010-06-24######3.25###201357
2010-06-23###3.42######127376
2010-06-22###3.413.23.4616543
2010-06-213.53.513.43.51423883
2010-06-183.53.533.473.48###
2010-06-173.453.463.423.44828540
2010-06-163.43.41######421475
2010-06-15###3.4#########
2010-06-11######3.28######
2010-06-10############131923
2010-06-09###3.43#########
2010-06-08############365147
2010-06-073.27###3.27###396772
2010-06-043.213.283.213.2748351
2010-06-033.233.26###3.26###
2010-06-023.233.25#########
2010-06-013.263.26#########
2010-05-313.273.273.223.23###
2010-05-28######3.233.24###
2010-05-27######3.26######
2010-05-26###3.43#########
2010-05-25###3.22######382258
2010-05-24############166254
2010-05-21######2.86###432487
2010-05-203.23.2######412679
2010-05-19#########3.27187877
2010-05-18###3.42######402858
2010-05-173.43.49###3.48###
2010-05-14###3.45###3.42###
2010-05-133.513.583.483.51404744
2010-05-123.453.493.423.46###
2010-05-113.22###3.21######
2010-05-10###3.22###3.21235351
2010-05-07#########3.25###
2010-05-06###3.24#########
2010-05-05###3.2######543643
2010-05-043.26###3.243.26191474
2010-05-033.23.29###3.26###
2010-04-303.25###3.23.2###
2010-04-29######3.273.29###
2010-04-28######3.28###478924
2010-04-27############112372
2010-04-233.27###3.25###111642
2010-04-22######3.233.27414352
2010-04-213.413.45###3.41906747
2010-04-203.29###3.213.26###
2010-04-19###3.28###3.24###
2010-04-16###############
2010-04-1533#########
2010-04-14###############
2010-04-13############104721
2010-04-12############232655
2010-04-09###############
2010-04-08###############
2010-04-07############1915344
2010-04-06############1198624
2010-04-012.762.852.762.81479446
2010-03-31###2.7#########
2010-03-302.712.74###2.74###
2010-03-292.752.752.72.71###
2010-03-26###2.73###2.7###
2010-03-25######2.53######
2010-03-242.712.71######201074
2010-03-23###2.7###2.7198773
2010-03-222.752.75###2.7###
2010-03-192.842.852.82.81162271
2010-03-182.88###2.852.88###
2010-03-172.88###2.86###503955
2010-03-162.822.832.792.8###
2010-03-152.822.872.792.84485724
2010-03-122.722.772.722.76804822
2010-03-112.742.752.722.74###
2010-03-102.732.752.72.74332285
2010-03-092.732.762.722.75339089
2010-03-082.752.752.722.75349621
2010-03-05###2.78###2.74930481
2010-03-04###2.71###2.71424745
2010-03-03###############
2010-03-022.58###2.522.59179250
2010-03-012.572.592.52.59204521
2010-02-262.522.572.52.57401457
2010-02-252.552.552.492.55245073
2010-02-242.562.582.532.56###
2010-02-232.572.582.532.56238756
2010-02-222.55###2.55###131653
2010-02-192.542.552.52.53###
2010-02-182.59###2.552.56###
2010-02-172.542.572.532.57###
2010-02-162.482.52.472.5127521
2010-02-152.492.542.452.4650026
2010-02-122.552.552.52.55202322
2010-02-112.412.45###2.42###
2010-02-102.442.46###2.42173524
2010-02-092.42.4######187826
2010-02-08###2.42###2.4###
2010-02-05######2.252.28227255
2010-02-042.532.53###2.46###
2010-02-032.52.552.492.51340284
2010-02-022.452.5###2.44###
2010-02-01######2.24######
2010-01-29###2.41######469551
2010-01-282.42.4#########
2010-01-272.432.45###2.44###
2010-01-252.462.512.422.49325847
2010-01-222.55###2.492.56565679
2010-01-212.582.582.542.57394378
2010-01-20######2.59######
2010-01-19############136288
2010-01-182.57###2.57######
2010-01-15######2.59###416448
2010-01-14###2.7######229558
2010-01-132.58###2.57###270580
2010-01-12###############
2010-01-11###############
2010-01-08###2.7######122470
2010-01-07###2.7######188953
2010-01-06###############
2010-01-05############524429
2010-01-04###############
2009-12-312.59###2.57###86223
2009-12-302.59###2.522.59###
2009-12-292.54###2.542.59###
2009-12-242.532.562.532.55119472
2009-12-232.452.52.442.5###
2009-12-22###2.47###2.45###
2009-12-212.52.52.42.41###
2009-12-182.52.562.52.56###
2009-12-172.542.562.522.54###
2009-12-162.552.552.512.54###
2009-12-152.54###2.54######
2009-12-142.492.552.482.54###
2009-12-112.532.562.522.54324570
2009-12-102.52.562.482.531377177
2009-12-092.462.54###2.51845628
2009-12-082.462.522.422.47511272
2009-12-072.532.562.52.54647975
2009-12-042.58###2.56######
2009-12-03######2.57######
2009-12-02############415429
2009-12-012.54###2.54###214646
2009-11-302.57###2.542.54###
2009-11-27######2.482.52903177
2009-11-262.72.72###2.7###
2009-11-25############510424
2009-11-24###2.7######1560887
2009-11-232.59###2.55###1657154
2009-11-202.532.582.512.54986086
2009-11-192.532.552.482.52###
2009-11-182.532.542.482.51854779
2009-11-172.532.552.472.5894675
2009-11-162.462.52.462.49###
2009-11-13###2.42.282.4527725
2009-11-12############699326
2009-11-112.262.282.22.22817355
2009-11-102.22###2.222.28###
2009-11-092.212.25###2.22481786
2009-11-062.22.242.22.24###
2009-11-052.262.26#########
2009-11-042.29###2.252.27248386
2009-11-032.22.262.22.24###
2009-11-02###2.22###2.2223484
2009-10-302.212.25###2.22161480
2009-10-29######2###725958
2009-10-282.272.292.212.23276645
2009-10-272.222.23###2.2349684
2009-10-262.28###2.25###216672
2009-10-23###############
2009-10-222.42.4###2.4281085
2009-10-212.42.432.42.42339529
2009-10-202.422.452.42.4###
2009-10-19###2.42#########
2009-10-16######2.262.28###
2009-10-152.422.42#########
2009-10-14###2.42###2.4276227
2009-10-13############269082
2009-10-12###############
2009-10-09###############
2009-10-08######2.272.29670645
2009-10-072.27###2.21###296744
2009-10-06###2.2#########
2009-10-05###############
2009-10-02############325527
2009-10-012.252.292.232.23###
2009-09-302.24###2.22######
2009-09-292.292.29######102558
2009-09-282.272.29###2.2134372
2009-09-25#########2.29###
2009-09-242.252.25######486750
2009-09-23###2.24###2.241692357
2009-09-222.292.29###2.211165271
2009-09-21###2.4#########
2009-09-18###2.4###2.41189683
2009-09-172.52.52.422.43604341
2009-09-162.512.542.482.511003557
2009-09-152.432.43######1179159
2009-09-142.492.52.422.42###
2009-09-11###2.45###2.45###
2009-09-10############411529
2009-09-092.26###2.25###525778
2009-09-082.252.272.212.24700925
2009-09-072.422.422.28######
2009-09-04###2.44###2.431058378
2009-09-032.25###2.212.23542571
2009-09-02###2.22###2.2223722
2009-09-01###############
2009-08-312.232.25#########
2009-08-28###2.2###2.2137583
2009-08-272.22.23######183974
2009-08-262.222.232.22.23###
2009-08-252.22.21###2.21###
2009-08-24###2.23###2.21478626
2009-08-21############408541
2009-08-20############250381
2009-08-19###############
2009-08-18###############
2009-08-17###############
2009-08-142###2###1231558
2009-08-13###2######588142
2009-08-12###2###1.975###
2009-08-11###############
2009-08-10############369351
2009-08-07######1.881.88183243
2009-08-061.871.925######96821
2009-08-051.885###1.88######
2009-08-04###1.9451.851.855###
2009-08-03######1.861.885151746
2009-07-311.85###1.85###114288
2009-07-301.841.871.811.87###
2009-07-291.841.891.841.87###
2009-07-281.891.891.851.86###
2009-07-27######1.88###151779
2009-07-241.87###1.855######
2009-07-23######1.8######
2009-07-221.831.841.81###134621
2009-07-211.861.861.811.85###
2009-07-201.811.891.811.875###
2009-07-171.841.841.81.8127524
2009-07-161.861.881.811.825###
2009-07-151.81.841.7851.84261943
2009-07-141.81.81.761.76109844
2009-07-131.81.811.761.76###
2009-07-101.791.841.791.887024
2009-07-091.781.791.7451.79###
2009-07-081.7551.831.741.775###
2009-07-071.761.791.741.75119052
2009-07-061.851.881.761.76101829
2009-07-031.851.881.841.86133255
2009-07-021.881.891.851.87227645
2009-07-011.741.891.741.87###
2009-06-301.791.791.741.74236556
2009-06-29######1.751.77###
2009-06-26######1.851.89266140
2009-06-251.771.771.771.77###
2009-06-241.721.77###1.77###
2009-06-231.81.8###1.75422559
2009-06-22###1.875###1.84116027
2009-06-191.9451.9451.83######
2009-06-18###############
2009-06-17######1.855######
2009-06-16######1.855######
2009-06-15############240448
2009-06-12###############
2009-06-11######2######
2009-06-10###############
2009-06-09#########2804186
2009-06-052#########184040
2009-06-042############
2009-06-03###############
2009-06-02###############
2009-06-01###############
2009-05-292############
2009-05-28######1.811.89###
2009-05-27###1.985#########
2009-05-26############536743
2009-05-25###21.945######
2009-05-22######1.8451.881198921
2009-05-211.855###1.855######
2009-05-201.751.751.6851.74453848
2009-05-191.57###1.561.645279926
2009-05-181.58###1.561.585168647
2009-05-151.551.581.541.555313052
2009-05-141.51###1.451.555###
2009-05-131.5251.591.511.54124982
2009-05-121.541.551.51.51230321
2009-05-11######1.571.57192956
2009-05-08############108557
2009-05-07######1.585######
2009-05-061.58###1.575######
2009-05-05######1.581.59###
2009-05-04######1.5751.5889388
2009-05-01######1.56######
2009-04-30###1.6451.585######
2009-04-29###1.6251.581.58752844
2009-04-28######1.58######
2009-04-271.761.76#########
2009-04-24###1.77###1.76###
2009-04-231.6251.655###1.645396658
2009-04-22######1.541.56232254
2009-04-21######1.58###264789
2009-04-20######1.57###676570
2009-04-171.6751.75#########
2009-04-161.591.751.591.72###
2009-04-151.545###1.521.59977774
2009-04-141.575###1.5751.625###
2009-04-091.581.581.5251.54421282
2009-04-081.521.541.471.54###
2009-04-071.521.52###1.445###
2009-04-06######1.55###433953
2009-04-031.781.78######812727
2009-04-021.781.881.771.85###
2009-04-01###1.7###1.7###
2009-03-31#########1.5852222
2009-03-30############334540
2009-03-27###############
2009-03-26###############
2009-03-25######1.571.575156325
2009-03-24######1.571.585###
2009-03-23###1.645#########
2009-03-20######1.59###1165375
2009-03-19#########1.58302776
2009-03-181.575###1.551.59###
2009-03-17###1.675###1.625###
2009-03-161.57###1.55######
2009-03-131.51.571.51.54559755
2009-03-121.451.521.451.455###
2009-03-111.4551.455###1.42175324
2009-03-101.451.481.4451.46350475
2009-03-091.5######1.51###
2009-03-061.41.52###1.48479544
2009-03-05###1.4######101146
2009-03-041.355#########158522
2009-03-031.42#########378723
2009-03-021.481.5851.471.49###
2009-02-271.451.4851.431.485###
2009-02-261.51.51.355######
2009-02-251.511.591.51.52377252
2009-02-24######1.481.54###
2009-02-231.5751.731.53######
2009-02-20###1.51.3851.5483741
2009-02-191.375###1.345######
2009-02-181.385######1.375###
2009-02-17###############
2009-02-161.385#########500488
2009-02-13###1.445###1.3751107687
2009-02-12######1.29###1058428
2009-02-111.261.2851.211.275###
2009-02-101.261.26###1.25838124
2009-02-091.285###1.285######
2009-02-061.25###1.251.28###
2009-02-051.261.26###1.211620457
2009-02-04###1.345######591448
2009-02-031.28###1.251.29443375
2009-02-02######1.21.24364346
2009-01-301.271.41.27###2008848
2009-01-29############2877576
2009-01-280.87###0.85######
2009-01-270.870.9450.870.87###
2009-01-230.840.840.780.78438377
2009-01-220.8550.86######63572
2009-01-210.88###0.850.855###
2009-01-200.87###0.87######
2009-01-19###############
2009-01-16######0.87###32579
2009-01-15######0.885######
2009-01-141############
2009-01-13############64646
2009-01-12############98445
2009-01-09###1.055#########
2009-01-08###############
2009-01-07######1.025######
2009-01-06######1###385181
2009-01-05############346159
2009-01-02###############
2008-12-31###############
2008-12-30###############
2008-12-290.875###0.84###121889
2008-12-240.80.820.80.82###
2008-12-230.750.7850.750.78575674
2008-12-220.810.810.790.8###
2008-12-190.7######0.79930140
2008-12-180.6850.730.6750.7###
2008-12-17###############
2008-12-16###############
2008-12-15###0.655######111651
2008-12-12###############
2008-12-11###0.645#########
2008-12-100.570.590.570.5939825
2008-12-090.570.57###0.57###
2008-12-080.550.570.530.56###
2008-12-050.560.570.5450.545###
2008-12-04###############
2008-12-03###############
2008-12-020.6250.625#########
2008-12-01###0.655#########
2008-11-28###############
2008-11-270.6450.685#########
2008-11-26############125170
2008-11-250.59###0.57###449553
2008-11-24###0.58###0.52708388
2008-11-210.520.520.430.47832042
2008-11-200.580.580.530.55280228
2008-11-190.570.7250.56###453545
2008-11-180.585###0.570.57295071
2008-11-17###############
2008-11-14###############
2008-11-13############150973
2008-11-120.70.7#########
2008-11-110.740.74#########
2008-11-100.7250.73###0.73###
2008-11-070.710.730.6850.73###
2008-11-060.740.8###0.7597122
2008-11-05###0.78###0.755127672
2008-11-040.730.730.675######
2008-11-030.850.850.70.7###
2008-10-310.755###0.7550.85222582
2008-10-300.740.750.730.745###
2008-10-29###0.75######325824
2008-10-280.520.560.520.5579152
2008-10-270.510.520.50.5196423
2008-10-240.510.530.480.5136256
2008-10-230.560.560.4250.48928145
2008-10-220.720.72#########
2008-10-210.730.74######705371
2008-10-200.730.74###0.73###
2008-10-170.750.780.750.75516741
2008-10-16######0.79######
2008-10-150.810.850.80.85###
2008-10-140.810.810.790.81###
2008-10-130.80.80.740.78###
2008-10-100.810.810.720.73###
2008-10-090.830.840.810.83932485
2008-10-080.750.80.750.78###
2008-10-070.770.770.720.72###
2008-10-060.860.860.780.8###
2008-10-03######0.8250.86###
2008-10-02######0.890.925306627
2008-10-01######0.880.88###
2008-09-30######0.84######
2008-09-29######0.9550.955###
2008-09-26############138420
2008-09-25###############
2008-09-241.085#########284646
2008-09-231.085###1.085###112940
2008-09-22############566724
2008-09-19############375684
2008-09-18###############
2008-09-17###1###1257545
2008-09-160.9750.9750.88######
2008-09-15###############
2008-09-12######0.875###574076
2008-09-11############300920
2008-09-10#########1.075115323
2008-09-09#########1.12562059
2008-09-081.21.225######90145
2008-09-05######1.1851.24###
2008-09-041.251.251.21.23277046
2008-09-031.28###1.1851.285###
2008-09-021.26###1.24######
2008-09-011.261.291.251.2887080
2008-08-291.251.285###1.28113855
2008-08-28###1.221.2###148175
2008-08-27###1.23###1.2###
2008-08-261.211.241.1851.185###
2008-08-25###1.291.1751.2156323


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-21 11:36:09 thru 2018-07-21 11:36:09 GMT for 0 secs.
Page length category 2 - Current - 0, 00000