Stock Trading: www.OzSuper.com Logo New 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 Tue 26-Mar-31 08:00:54 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(ASL) ANDEAN SILVER LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for ASL    Limits Next Section


Company Details for (ASL) ANDEAN SILVER LIMITED

Listing Code ASL
Listing Name ANDEAN SILVER LIMITED
GICS Sector Materials
ISIN Name AUSDRILL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASL2


Maximum Price date available .. Monday 30th March 2026
Latest price with VOLUME for ASL .. Monday 30th March 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

228 Days for (ASL) ANDEAN SILVER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Apr-23 Mon ### ### ### ### 855,258 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 783,172 0 ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 1,151,357 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 828,874 0 ### ### 0.0
2012-Apr-17 Tue ### ### 3.88 ### 23.5 23.5 0.0
2012-Apr-16 Mon ### ### 3.88 ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu 3.8 ### 3.8 3.89 87.2 87.2 0.3
2012-Apr-11 Wed 3.87 3.88 3.78 3.83 ### ### ###
2012-Apr-10 Tue ### ### 3.86 ### 1,448,985 2,796,541 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### ### ### 0.0
2012-Apr-04 Wed 4.24 4.27 ### ### 22.0 22.0 0.0
2012-Apr-03 Tue ### ### ### 4.27 1,196,442 0 90.1 90.1 ###
2012-Apr-02 Mon 4.25 4.25 ### 4.21 30.5 30.5 ###
2012-Mar-30 Fri 4.21 4.29 4.2 4.21 66.9 66.9 ###
2012-Mar-29 Thu 4.25 4.25 ### ### 904,676 ### ### ### 0.0
2012-Mar-28 Wed 4.24 4.26 4.21 4.25 1,381,559 ### ### ### ###
2012-Mar-27 Tue ### 4.24 ### 4.23 84.7 84.7 0.3
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu 4.25 4.25 ### 4.22 1,313,840 ### 26.1 26.1 ###
2012-Mar-21 Wed ### ### ### 4.23 ### ### 0.3
2012-Mar-20 Tue 4.24 4.25 ### 4.21 1,989,128 ### 28.3 28.3 ###
2012-Mar-19 Mon ### 4.25 ### 4.25 1,778,654 ### 86.9 86.9 ###
2012-Mar-16 Fri ### ### ### ### 24.7 24.7 0.0
2012-Mar-15 Thu ### ### ### ### 2,910,174 0 ### ### 0.0
2012-Mar-14 Wed ### ### ### ### 2,261,557 0 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 1,377,474 0 79.1 79.1 0.0
2012-Mar-12 Mon ### ### 3.88 ### 866,446 ### ### ### 0.0
2012-Mar-09 Fri ### ### 3.85 ### 12.2 12.2 0.0
2012-Mar-08 Thu ### ### 3.84 ### 24.5 24.5 0.0
2012-Mar-07 Wed ### ### 3.83 ### 76.6 76.6 0.0
2012-Mar-06 Tue ### ### ### ### 957,087 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 1,736,176 0 82.0 82.0 0.0
2012-Mar-02 Fri ### ### ### ### 75.5 75.5 0.0
2012-Mar-01 Thu ### ### 3.85 3.89 20.9 20.9 0.3
2012-Feb-29 Wed 3.89 ### 3.86 ### 1,828,682 3,529,356 ### ### 0.0
2012-Feb-28 Tue 3.82 3.885 3.82 3.87 1,653,942 ### ### ### ###
2012-Feb-27 Mon 3.83 3.86 3.78 3.81 2,064,285 ### 31.7 31.7 0.3
2012-Feb-24 Fri ### ### 3.8 3.84 2,014,820 3,828,158 ### ### 0.3
2012-Feb-23 Thu 3.87 ### 3.86 ### 77.0 77.0 0.0
2012-Feb-22 Wed 3.72 3.82 ### 3.8 3,711,478 7,088,922 82.6 82.6 ###
2012-Feb-21 Tue 3.55 3.79 3.55 3.71 93.3 93.3 ###
2012-Feb-20 Mon 3.54 ### 3.51 3.56 ### ### 0.3
2012-Feb-17 Fri 3.54 3.55 3.47 3.5 1,320,888 ### 22.4 22.4 0.3
2012-Feb-16 Thu 3.56 3.58 3.45 3.5 22.5 22.5 0.3
2012-Feb-15 Wed 3.54 ### 3.53 ### ### ### 0.0
2012-Feb-14 Tue ### ### 3.5 3.54 962,585 1,684,523 ### ### 0.3
2012-Feb-13 Mon ### ### 3.57 3.58 ### ### 0.3
2012-Feb-10 Fri ### ### 3.56 ### 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 70.6 70.6 0.0
2012-Feb-08 Wed ### ### 3.59 ### 705,579 ### ### ### 0.0
2012-Feb-07 Tue 3.52 ### 3.51 ### 1,463,926 ### ### ### 0.0
2012-Feb-06 Mon 3.52 3.57 3.49 3.52 2,012,354 ### 72.6 72.6 ###
2012-Feb-03 Fri 3.59 ### ### 3.52 ### ### ###
2012-Feb-02 Thu 3.58 3.59 3.54 3.57 29.1 29.1 0.3
2012-Feb-01 Wed 3.56 3.58 3.5 3.51 23.4 23.4 ###
2012-Jan-31 Tue 3.58 ### 3.51 3.56 ### ### 0.3
2012-Jan-30 Mon ### ### ### ### 1,753,455 0 29.0 29.0 0.0
2012-Jan-27 Fri 3.51 ### 3.5 ### ### ### 0.0
2012-Jan-25 Wed 3.44 3.52 3.43 3.5 83.3 83.3 0.3
2012-Jan-24 Tue 3.4 3.45 ### 3.43 983,345 1,696,270 ### ### 0.2
2012-Jan-23 Mon ### 3.4 ### ### 699,781 1,189,627 76.9 76.9 0.0
2012-Jan-20 Fri ### ### 3.29 ### 838,889 1,379,972 80.5 80.5 0.0
2012-Jan-19 Thu ### ### 3.28 3.28 581,529 ### 21.3 21.3 0.2
2012-Jan-18 Wed ### ### 3.28 ### 74.3 74.3 0.0
2012-Jan-17 Tue 3.23 3.28 ### 3.27 70.6 70.6 ###
2012-Jan-16 Mon ### 3.21 ### 3.2 374,342 ### ### ### 0.2
2012-Jan-13 Fri ### 3.24 ### 3.23 ### ### ###
2012-Jan-12 Thu 3.2 3.22 ### ### 935,972 ### ### ### 0.0
2012-Jan-11 Wed ### 3.21 ### 3.21 ### ### ###
2012-Jan-10 Tue ### ### ### ### ### ### 0.0
2012-Jan-09 Mon ### ### ### ### ### ### 0.0
2012-Jan-06 Fri ### ### ### ### 299,559 0 ### ### 0.0
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed ### ### ### ### 1,135,122 0 10.6 10.6 0.0
2012-Jan-03 Tue 3 ### 3 ### 789,848 1,184,772 ### ### 0.0
2011-Dec-30 Fri ### ### ### 3 336,877 0 80.2 80.2 0.2
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### 17.7 17.7 0.0
2011-Dec-23 Fri ### ### ### ### 319,150 0 25.8 25.8 0.0
2011-Dec-22 Thu ### 3 ### ### 77.7 77.7 0.0
2011-Dec-21 Wed 2.89 3 2.85 ### 88.8 88.8 0.0
2011-Dec-20 Tue 2.82 2.84 2.8 2.82 74.7 74.7 ###
2011-Dec-19 Mon ### ### 2.81 2.81 823,479 1,156,987 ### ### ###
2011-Dec-16 Fri ### ### ### ### 768,452 0 79.0 79.0 0.0
2011-Dec-15 Thu ### ### 2.87 ### ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 878,386 0 87.4 87.4 0.0
2011-Dec-13 Tue ### ### ### ### 869,179 0 29.2 29.2 0.0
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### ### 2.88 ### 20.9 20.9 0.0
2011-Dec-08 Thu ### 3 ### ### 32.6 32.6 0.0
2011-Dec-07 Wed ### ### ### ### 898,789 0 20.2 20.2 0.0
2011-Dec-06 Tue ### ### ### ### 712,181 0 16.1 16.1 0.0
2011-Dec-05 Mon ### ### ### ### 1,028,257 0 ### ### 0.0
2011-Dec-02 Fri ### ### ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed ### ### 2.87 2.89 753,676 1,081,525 26.1 26.1 ###
2011-Nov-29 Tue ### ### 2.87 ### 21.0 21.0 0.0
2011-Nov-28 Mon ### ### 2.89 ### 354,578 ### ### ### 0.0
2011-Nov-25 Fri ### ### ### ### 416,849 0 84.8 84.8 0.0
2011-Nov-24 Thu ### ### 2.86 ### 1,623,752 ### 78.3 78.3 0.0
2011-Nov-23 Wed ### ### 2.85 ### 1,336,170 1,904,042 ### ### 0.0
2011-Nov-22 Tue 2.84 ### 2.76 ### 86.0 86.0 0.0
2011-Nov-21 Mon ### ### 2.86 ### ### ### 0.0
2011-Nov-18 Fri 2.82 ### 2.81 ### 931,182 ### 90.1 90.1 0.0
2011-Nov-17 Thu 2.87 2.89 2.84 2.88 69.4 69.4 0.2
2011-Nov-16 Wed ### ### 2.86 2.86 548,222 783,957 ### ### 0.2
2011-Nov-15 Tue ### ### ### ### 72.4 72.4 0.0
2011-Nov-14 Mon ### ### ### ### 17.8 17.8 0.0
2011-Nov-11 Fri ### ### ### ### 620,556 0 21.9 21.9 0.0
2011-Nov-10 Thu ### ### 2.87 ### ### ### 0.0
2011-Nov-09 Wed 3 ### 3 ### 615,780 923,670 82.8 82.8 0.0
2011-Nov-08 Tue ### ### 2.86 ### 84.8 84.8 0.0
2011-Nov-07 Mon 2.86 ### 2.86 2.89 636,942 910,827 80.3 80.3 ###
2011-Nov-04 Fri 2.84 ### 2.83 2.89 1,282,559 1,814,820 81.9 81.9 ###
2011-Nov-03 Thu 2.86 ### 2.76 2.76 ### ### 0.2
2011-Nov-02 Wed 2.83 2.87 2.77 2.84 719,785 ### ### ### 0.2
2011-Nov-01 Tue 2.86 ### 2.83 ### 84.4 84.4 0.0
2011-Oct-31 Mon ### ### ### ### 752,443 0 ### ### 0.0
2011-Oct-28 Fri ### 3.24 ### ### 690,124 ### ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 93.2 93.2 0.0
2011-Oct-26 Wed ### ### ### ### 802,572 0 ### ### 0.0
2011-Oct-25 Tue 3 ### ### ### 605,353 0 36.5 36.5 0.0
2011-Oct-24 Mon 2.88 ### 2.88 ### 89.3 89.3 0.0
2011-Oct-21 Fri 2.82 2.87 2.8 2.81 32.4 32.4 ###
2011-Oct-20 Thu 2.85 ### 2.8 2.81 27.7 27.7 ###
2011-Oct-19 Wed ### ### 2.85 2.88 757,588 ### ### ### 0.2
2011-Oct-18 Tue ### ### 2.89 2.89 ### ### ###
2011-Oct-17 Mon ### ### ### ### 917,723 0 ### ### 0.0
2011-Oct-14 Fri ### 3 ### ### 76.5 76.5 0.0
2011-Oct-13 Thu ### ### 2.89 ### 1,366,381 1,974,420 ### ### 0.0
2011-Oct-12 Wed ### 3.2 ### ### ### ### 0.0
2011-Oct-11 Tue ### 3.2 ### 3.2 859,124 ### 84.6 84.6 0.2
2011-Oct-10 Mon ### ### ### ### 74.0 74.0 0.0
2011-Oct-07 Fri ### ### ### ### 83.4 83.4 0.0
2011-Oct-06 Thu 2.73 2.87 2.73 2.85 83.7 83.7 ###
2011-Oct-05 Wed ### 2.7 ### ### 1,541,843 2,081,488 76.5 76.5 0.0
2011-Oct-04 Tue 2.55 ### 2.52 ### 691,144 870,841 93.7 93.7 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri 2.75 2.78 ### 2.71 1,089,928 ### 18.5 18.5 ###
2011-Sep-29 Thu 2.75 2.78 ### 2.73 25.9 25.9 ###
2011-Sep-28 Wed 2.77 2.85 2.76 2.77 71.0 71.0 0.2
2011-Sep-27 Tue 2.76 2.83 2.71 2.76 1,517,026 ### ### ### 0.2
2011-Sep-26 Mon 2.81 2.85 2.71 2.72 39.9 39.9 0.2
2011-Sep-23 Fri 2.88 ### 2.71 2.8 ### ### 0.2
2011-Sep-22 Thu 3 ### ### ### 1,215,459 0 36.8 36.8 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 4,196,855 0 14.4 14.4 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri 3.2 3.2 ### ### 24.7 24.7 0.0
2011-Sep-15 Thu 3.2 3.21 ### ### 23.9 23.9 0.0
2011-Sep-14 Wed ### 3.22 ### ### 33.0 33.0 0.0
2011-Sep-13 Tue 3.25 3.27 ### ### 1,153,582 ### 19.1 19.1 0.0
2011-Sep-12 Mon ### ### ### 3.22 ### ### 0.2
2011-Sep-09 Fri ### ### ### ### 1,322,823 0 63.1 63.1 0.0
2011-Sep-08 Thu 3.42 3.46 ### ### 1,626,447 2,813,753 ### ### 0.0
2011-Sep-07 Wed 3.27 3.41 3.26 ### 2,264,971 7,553,678 ### ### 0.0
2011-Sep-06 Tue 3.28 3.28 3.2 3.25 32.2 32.2 0.2
2011-Sep-05 Mon ### ### 3.27 3.29 ### ### ###
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### 3.41 ### ### 18,398,347 31,369,181 ### ### 0.0
2011-Aug-31 Wed 3.44 3.46 ### 3.45 64.5 64.5 ###
2011-Aug-30 Tue ### 3.47 ### ### 1,405,845 2,439,141 29.0 29.0 0.0
2011-Aug-29 Mon 3.23 ### 3.2 ### ### ### 0.0
2011-Aug-26 Fri ### 3.21 ### ### 1,292,654 ### ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 566,229 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 626,656 0 27.1 27.1 0.0
2011-Aug-23 Tue ### ### ### ### 746,726 0 ### ### 0.0
2011-Aug-22 Mon ### 3 2.89 2.89 498,759 1,468,845 24.5 24.5 ###
2011-Aug-19 Fri ### ### ### ### 1,429,354 0 35.6 35.6 0.0
2011-Aug-18 Thu ### ### ### ### ### ### 0.0
2011-Aug-17 Wed ### ### ### ### 24.7 24.7 0.0
2011-Aug-16 Tue ### ### ### ### 1,113,283 0 21.1 21.1 0.0
2011-Aug-15 Mon ### ### ### ### 840,176 0 ### ### 0.0
2011-Aug-12 Fri ### ### 2.88 2.88 904,442 ### ### ### 0.2
2011-Aug-11 Thu 2.88 ### 2.87 ### 897,685 1,288,177 ### ### 0.0
2011-Aug-10 Wed 3 ### ### ### 2,058,155 0 ### ### 0.0
2011-Aug-09 Tue ### 2.85 2.58 2.85 78.7 78.7 ###
2011-Aug-08 Mon 2.87 ### 2.82 2.87 74.5 74.5 ###
2011-Aug-05 Fri ### ### ### ### 2,096,448 0 48.2 48.2 0.0
2011-Aug-04 Thu 3.23 3.24 ### ### 903,148 ### 28.5 28.5 0.0
2011-Aug-03 Wed 3.26 3.27 3.2 3.24 764,154 ### 35.0 35.0 ###
2011-Aug-02 Tue ### 3.4 3.29 ### ### ### 0.0
2011-Aug-01 Mon ### ### 3.29 ### ### ### 0.0
2011-Jul-29 Fri ### ### 3.2 3.26 884,657 1,415,451 ### ### 0.2
2011-Jul-28 Thu ### ### 3.27 3.28 ### ### 0.2
2011-Jul-27 Wed ### ### 3.29 ### ### ### 0.0
2011-Jul-26 Tue 3.2 3.42 3.2 3.42 3,014,121 9,976,740 ### ### 0.2
2011-Jul-25 Mon 3.2 3.2 ### ### 31.4 31.4 0.0
2011-Jul-22 Fri 3.21 3.21 ### ### 16.6 16.6 0.0
2011-Jul-21 Thu 3.2 3.26 ### ### 2,473,329 4,031,526 ### ### 0.0
2011-Jul-20 Wed ### ### 3.2 3.2 9.1 9.1 0.2
2011-Jul-19 Tue ### ### 3.26 3.29 29.0 29.0 ###
2011-Jul-18 Mon ### ### 3.29 ### 24.7 24.7 0.0
2011-Jul-15 Fri ### ### 3.29 ### 974,972 1,603,828 ### ### 0.0
2011-Jul-14 Thu ### ### 3.28 ### ### ### 0.0
2011-Jul-13 Wed 3.22 3.27 3.21 3.27 80.0 80.0 ###
2011-Jul-12 Tue 3.21 3.23 ### 3.2 1,357,258 2,191,971 47.2 47.2 0.2
2011-Jul-11 Mon 3.27 3.28 3.2 3.22 1,099,528 3,562,470 24.2 24.2 0.2
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### 3.29 ### 427,675 703,525 ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 20.0 20.0 0.0
2011-Jul-05 Tue ### ### 3.29 ### 788,859 1,297,673 74.8 74.8 0.0
2011-Jul-04 Mon ### ### ### ### 566,228 0 27.3 27.3 0.0
2011-Jul-01 Fri ### ### ### ### 1,171,181 0 68.8 68.8 0.0
2011-Jun-30 Thu 3.25 ### ### ### 2,315,720 0 ### ### 0.0
2011-Jun-29 Wed 3.26 ### 3.24 3.24 1,492,343 ### 26.9 26.9 ###
2011-Jun-28 Tue 3.27 ### 3.23 3.25 33.9 33.9 0.2
2011-Jun-27 Mon ### ### 3.24 3.25 746,429 ### 32.3 32.3 0.2
2011-Jun-24 Fri 3.22 3.45 3.21 ### 2,150,448 ### ### ### 0.0
2011-Jun-23 Thu 3.22 ### 3.2 3.2 30.8 30.8 0.2
2011-Jun-22 Wed 3.2 3.29 ### 3.26 2,696,442 4,435,647 ### ### 0.2
2011-Jun-21 Tue ### 3.25 ### 3.2 1,602,573 2,604,181 72.8 72.8 0.2
2011-Jun-20 Mon 3.26 3.26 ### ### 33.2 33.2 0.0
2011-Jun-17 Fri 3.24 ### ### 3.22 3,026,351 0 ### ### 0.2
2011-Jun-16 Thu ### ### 3.25 3.25 23.3 23.3 0.2
2011-Jun-15 Wed 3.27 ### 3.26 ### ### ### 0.0
2011-Jun-14 Tue ### 3.23 ### 3.22 793,956 ### 77.0 77.0 0.2
2011-Jun-10 Fri 3.23 3.26 ### 3.2 ### ### 0.2
2011-Jun-09 Thu 3.27 ### ### 3.2 3,571,523 0 ### ### 0.2
2011-Jun-08 Wed ### 3.25 ### ### 1,157,141 1,880,354 ### ### 0.0
2011-Jun-07 Tue 3.22 3.23 ### ### 874,684 ### ### ### 0.0
2011-Jun-06 Mon ### ### 3.24 3.25 463,351 750,628 25.9 25.9 0.2
2011-Jun-03 Fri ### ### 3.28 ### 988,253 ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 31.6 31.6 0.0
2011-Jun-01 Wed 3.49 3.49 3.43 3.46 ### ### 0.2
2011-May-31 Tue 3.4 3.5 ### 3.49 1,415,045 2,476,328 81.0 81.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     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 2026-03-31 08:00:54 thru 2026-03-31 08:00:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000