Currently Sun 26-Mar-29 06:01:00 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ASL) ANDEAN SILVER LIMITED Daily Prices Page 15...
TOC Company Info for ASL Limits 
| 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 .. Thursday 26th March 2026
Latest price with VOLUME for ASL .. Thursday 26th March 2026
ASL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ASL Bottom << 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Mar-07 Tue | ### | ### | 1.285 | 1.355 | 80.1 | 80.1 | ### | ||
| 2017-Mar-06 Mon | ### | 1.49 | 1.29 | ### | 1,521,825 | ### | 3.5 | 3.5 | 0.0 |
| 2017-Mar-03 Fri | 1.53 | ### | 1.445 | ### | 363,620 | ### | ### | ### | 0.0 |
| 2017-Mar-02 Thu | 1.54 | 1.545 | 1.522 | ### | 379,359 | 581,747 | 28.3 | 28.3 | 0.0 |
| 2017-Mar-01 Wed | 1.5 | 1.54 | 1.45 | ### | 88.7 | 88.7 | 0.0 | ||
| 2017-Feb-28 Tue | 1.545 | 1.547 | 1.5 | ### | 676,049 | ### | 23.4 | 23.4 | 0.0 |
| 2017-Feb-27 Mon | 1.56 | 1.575 | ### | 1.55 | ### | ### | ### | ||
| 2017-Feb-24 Fri | 1.55 | 1.59 | 1.545 | 1.56 | 1,667,376 | ### | 79.2 | 79.2 | ### |
| 2017-Feb-23 Thu | 1.555 | 1.59 | 1.5 | 1.55 | 32.6 | 32.6 | ### | ||
| 2017-Feb-22 Wed | 1.58 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Feb-21 Tue | 1.58 | 1.585 | 1.575 | 1.58 | 497,676 | 786,328 | 74.9 | 74.9 | 0.1 |
| 2017-Feb-20 Mon | ### | 1.59 | ### | 1.575 | 477,774 | ### | ### | ### | 0.1 |
| 2017-Feb-17 Fri | ### | 1.55 | 1.5 | 1.54 | 84.0 | 84.0 | ### | ||
| 2017-Feb-16 Thu | 1.475 | 1.55 | 1.47 | 1.525 | 895,850 | ### | ### | ### | 0.1 |
| 2017-Feb-15 Wed | 1.46 | 1.48 | 1.46 | 1.47 | 429,175 | 630,887 | ### | ### | ### |
| 2017-Feb-14 Tue | 1.45 | ### | 1.447 | 1.455 | ### | ### | ### | ||
| 2017-Feb-13 Mon | 1.46 | 1.5 | ### | 1.45 | ### | ### | ### | ||
| 2017-Feb-10 Fri | 1.45 | 1.47 | 1.43 | ### | 225,959 | 327,640 | 75.6 | 75.6 | 0.0 |
| 2017-Feb-09 Thu | 1.475 | 1.475 | 1.44 | 1.46 | ### | ### | 0.1 | ||
| 2017-Feb-08 Wed | 1.425 | 1.475 | 1.425 | 1.475 | 198,758 | ### | 90.1 | 90.1 | 0.1 |
| 2017-Feb-07 Tue | 1.44 | 1.45 | 1.425 | 1.44 | 101,055 | ### | ### | ### | 0.1 |
| 2017-Feb-06 Mon | 1.425 | 1.46 | 1.41 | 1.46 | 90.5 | 90.5 | 0.1 | ||
| 2017-Feb-03 Fri | ### | ### | ### | 1.41 | 5.5 | 5.5 | ### | ||
| 2017-Feb-02 Thu | 1.41 | 1.5 | ### | ### | 455,220 | ### | ### | ### | 0.0 |
| 2017-Feb-01 Wed | 1.41 | ### | ### | 1.425 | 169,787 | 0 | 77.9 | 77.9 | ### |
| 2017-Jan-31 Tue | 1.49 | 1.52 | 1.4 | 1.4 | 774,254 | ### | ### | ### | ### |
| 2017-Jan-30 Mon | 1.425 | 1.5 | 1.42 | 1.49 | 1,631,076 | 2,381,370 | 94.4 | 94.4 | ### |
| 2017-Jan-27 Fri | ### | 1.445 | 1.4 | 1.42 | 222,974 | 317,180 | ### | ### | ### |
| 2017-Jan-25 Wed | 1.42 | 1.445 | ### | 1.42 | 70.0 | 70.0 | ### | ||
| 2017-Jan-24 Tue | ### | ### | ### | ### | 89.2 | 89.2 | 0.0 | ||
| 2017-Jan-23 Mon | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jan-20 Fri | ### | 1.4 | ### | ### | 6.7 | 6.7 | 0.0 | ||
| 2017-Jan-19 Thu | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jan-18 Wed | ### | ### | 1.285 | ### | 522,587 | ### | 87.5 | 87.5 | 0.0 |
| 2017-Jan-17 Tue | 1.28 | 1.285 | 1.26 | 1.285 | 153,583 | ### | ### | ### | ### |
| 2017-Jan-16 Mon | ### | ### | ### | 1.29 | 167,670 | 0 | 19.4 | 19.4 | 0.1 |
| 2017-Jan-13 Fri | ### | ### | 1.29 | ### | 77.4 | 77.4 | 0.0 | ||
| 2017-Jan-12 Thu | ### | ### | 1.285 | ### | 207,580 | 133,370 | ### | ### | 0.0 |
| 2017-Jan-11 Wed | ### | ### | 1.285 | ### | 299,385 | 192,354 | ### | ### | 0.0 |
| 2017-Jan-10 Tue | ### | ### | 1.28 | ### | 288,058 | 184,357 | ### | ### | 0.0 |
| 2017-Jan-09 Mon | ### | ### | 1.275 | ### | 68.8 | 68.8 | 0.0 | ||
| 2017-Jan-06 Fri | ### | ### | ### | ### | 90.9 | 90.9 | 0.0 | ||
| 2017-Jan-05 Thu | ### | 1.29 | 1.26 | 1.275 | 231,882 | 295,649 | ### | ### | ### |
| 2017-Jan-04 Wed | 1.29 | ### | 1.26 | 1.28 | ### | ### | ### | ||
| 2017-Jan-03 Tue | 1.26 | ### | 1.255 | 1.285 | 235,676 | 147,886 | ### | ### | ### |
| 2016-Dec-30 Fri | 1.29 | 1.29 | 1.255 | 1.26 | 7.2 | 7.2 | ### | ||
| 2016-Dec-29 Thu | 1.25 | 1.29 | 1.245 | 1.28 | 85.2 | 85.2 | ### | ||
| 2016-Dec-28 Wed | ### | 1.27 | 1.2 | 1.27 | ### | ### | ### | ||
| 2016-Dec-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-22 Thu | ### | ### | 1.155 | ### | 86.2 | 86.2 | 0.0 | ||
| 2016-Dec-21 Wed | ### | ### | ### | ### | 336,624 | 0 | 23.9 | 23.9 | 0.0 |
| 2016-Dec-20 Tue | 1.21 | 1.21 | ### | ### | 495,322 | ### | ### | ### | 0.0 |
| 2016-Dec-19 Mon | ### | ### | 1.22 | 1.25 | 5.9 | 5.9 | ### | ||
| 2016-Dec-16 Fri | ### | ### | 1.325 | ### | 2,157,380 | ### | 72.3 | 72.3 | 0.0 |
| 2016-Dec-15 Thu | 1.4 | 1.4 | 1.345 | ### | 610,255 | 837,574 | 13.9 | 13.9 | 0.0 |
| 2016-Dec-14 Wed | ### | 1.41 | ### | 1.41 | 483,243 | 340,686 | ### | ### | ### |
| 2016-Dec-13 Tue | ### | 1.355 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2016-Dec-12 Mon | ### | ### | ### | ### | 454,088 | 0 | ### | ### | 0.0 |
| 2016-Dec-09 Fri | 1.26 | ### | 1.26 | ### | 734,273 | ### | ### | ### | 0.0 |
| 2016-Dec-08 Thu | ### | ### | ### | 1.245 | 514,673 | 0 | 95.6 | 95.6 | 0.1 |
| 2016-Dec-07 Wed | ### | 1.175 | ### | 1.155 | 84.0 | 84.0 | 0.1 | ||
| 2016-Dec-06 Tue | ### | ### | ### | ### | 661,352 | 0 | 31.3 | 31.3 | 0.0 |
| 2016-Dec-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-02 Fri | 1.175 | 1.2 | ### | ### | 295,727 | ### | 84.4 | 84.4 | 0.0 |
| 2016-Dec-01 Thu | 1.2 | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2016-Nov-30 Wed | 1.2 | 1.225 | 1.185 | 1.21 | 231,629 | ### | 78.2 | 78.2 | ### |
| 2016-Nov-29 Tue | 1.22 | 1.225 | 1.2 | ### | 433,421 | 525,522 | 35.5 | 35.5 | 0.0 |
| 2016-Nov-28 Mon | ### | 1.24 | ### | 1.24 | ### | ### | 0.1 | ||
| 2016-Nov-25 Fri | 1.225 | 1.23 | ### | ### | 524,378 | ### | 7.4 | 7.4 | 0.0 |
| 2016-Nov-24 Thu | ### | 1.25 | 1.225 | 1.225 | 29.7 | 29.7 | 0.1 | ||
| 2016-Nov-23 Wed | 1.24 | 1.255 | 1.22 | ### | 24.9 | 24.9 | 0.0 | ||
| 2016-Nov-22 Tue | ### | 1.255 | 1.23 | 1.25 | 77.7 | 77.7 | ### | ||
| 2016-Nov-21 Mon | 1.25 | 1.26 | 1.23 | ### | 24.2 | 24.2 | 0.0 | ||
| 2016-Nov-18 Fri | 1.25 | 1.28 | 1.23 | 1.26 | 452,474 | 567,854 | ### | ### | ### |
| 2016-Nov-17 Thu | 1.25 | 1.285 | ### | 1.25 | 513,421 | 329,872 | 66.9 | 66.9 | ### |
| 2016-Nov-16 Wed | 1.27 | ### | 1.23 | 1.27 | 72.7 | 72.7 | ### |
Basic Bottom of Page