Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-10 09:18:00 PM 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 21...

     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 9th March 2026
Latest price with VOLUME for ASL .. Monday 9th 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (ASL) ANDEAN SILVER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-27 Wed 0.885 ### 0.885 0.89 ### ### ###
2009-May-26 Tue ### ### 0.88 0.88 865,959 381,021 ### ### 0.1
2009-May-25 Mon 0.925 ### ### ### 258,270 0 19.8 19.8 0.0
2009-May-22 Fri ### ### 0.89 0.925 369,246 ### 34.7 34.7 ###
2009-May-21 Thu ### ### ### ### 350,845 0 ### ### 0.0
2009-May-20 Wed 0.925 ### 0.925 ### 75.5 75.5 0.0
2009-May-19 Tue ### ### ### 0.925 ### ### ###
2009-May-18 Mon ### 0.945 ### ### ### ### 0.0
2009-May-15 Fri 0.925 0.945 ### ### 179,884 ### ### ### 0.0
2009-May-14 Thu ### 0.945 ### ### 384,280 181,572 29.9 29.9 0.0
2009-May-13 Wed ### ### ### ### 347,221 0 70.4 70.4 0.0
2009-May-12 Tue 0.89 ### 0.89 ### ### ### 0.0
2009-May-11 Mon 0.885 ### ### 0.88 1,274,249 0 35.4 35.4 0.1
2009-May-08 Fri 0.88 ### 0.86 0.87 967,286 ### ### ### 0.1
2009-May-07 Thu 0.925 0.925 0.87 0.87 ### ### 0.1
2009-May-06 Wed 0.89 0.925 0.875 ### 81.4 81.4 0.0
2009-May-05 Tue ### ### 0.87 0.88 541,828 ### 8.8 8.8 0.1
2009-May-04 Mon 0.855 ### 0.855 0.88 ### ### 0.1
2009-May-01 Fri 0.83 0.85 0.825 0.85 80.3 80.3 ###
2009-Apr-30 Thu 0.85 0.86 0.825 0.825 288,658 ### 15.5 15.5 0.1
2009-Apr-29 Wed 0.87 0.885 0.85 0.86 ### ### ###
2009-Apr-28 Tue 0.855 0.87 0.845 0.86 ### ### ###
2009-Apr-27 Mon ### ### 0.83 0.83 6.7 6.7 ###
2009-Apr-24 Fri ### ### ### ### 310,385 0 32.2 32.2 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### 0.89 ### ### ###
2009-Apr-21 Tue ### ### ### 0.955 ### ### 0.1
2009-Apr-20 Mon ### ### ### ### 204,351 0 ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 85.7 85.7 0.0
2009-Apr-16 Thu ### ### ### ### 276,727 0 ### ### 0.0
2009-Apr-15 Wed ### ### 1 ### 18.6 18.6 0.0
2009-Apr-14 Tue 0.975 ### 0.975 ### 580,488 282,987 89.5 89.5 0.0
2009-Apr-09 Thu ### ### ### ### 88,650 0 74.8 74.8 0.0
2009-Apr-08 Wed ### 0.955 ### 0.955 249,770 ### 86.9 86.9 0.1
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon 0.86 ### 0.86 ### 93.4 93.4 0.0
2009-Apr-03 Fri 0.855 0.87 0.84 0.85 494,252 422,585 ### ### ###
2009-Apr-02 Thu 0.76 0.81 0.75 0.81 ### ### 0.1
2009-Apr-01 Wed 0.72 0.755 0.72 0.755 230,544 170,026 90.0 90.0 ###
2009-Mar-31 Tue 0.74 0.74 0.71 0.73 ### ### 0.1
2009-Mar-30 Mon 0.77 0.77 0.74 0.755 202,782 ### 24.8 24.8 ###
2009-Mar-27 Fri 0.76 ### 0.73 0.76 1,273,082 464,674 ### ### 0.1
2009-Mar-26 Thu ### ### ### 0.75 ### ### ###
2009-Mar-25 Wed 0.77 0.775 0.745 0.76 503,471 ### 20.2 20.2 0.1
2009-Mar-24 Tue 0.7 0.755 ### 0.75 93.1 93.1 ###
2009-Mar-23 Mon ### 0.7 ### ### ### ### 0.0
2009-Mar-20 Fri ### 0.7 ### 0.7 429,446 ### 74.6 74.6 ###
2009-Mar-19 Thu 0.685 0.7 0.675 ### ### ### 0.0
2009-Mar-18 Wed ### 0.7 ### ### 31.1 31.1 0.0
2009-Mar-17 Tue ### ### ### 0.7 ### ### ###
2009-Mar-16 Mon 0.72 0.73 ### ### 23.2 23.2 0.0
2009-Mar-13 Fri 0.73 ### 0.725 0.73 56,854 ### 60.1 60.1 0.1
2009-Mar-12 Thu 0.75 0.75 0.72 0.725 ### ### ###
2009-Mar-11 Wed 0.785 0.8 0.75 0.79 364,647 ### 72.8 72.8 ###
2009-Mar-10 Tue 0.81 0.82 0.75 0.77 206,323 ### 10.8 10.8 0.1
2009-Mar-09 Mon ### ### 0.81 0.81 ### ### 0.1
2009-Mar-06 Fri 0.85 0.86 0.83 0.83 142,872 120,726 21.1 21.1 ###
2009-Mar-05 Thu ### ### 0.85 0.86 31.3 31.3 ###
2009-Mar-04 Wed 0.84 0.85 ### 0.85 ### ### ###
2009-Mar-03 Tue 0.85 0.86 ### ### 163,127 70,144 ### ### 0.0
2009-Mar-02 Mon 0.87 0.87 0.85 0.86 178,370 ### ### ### ###
2009-Feb-27 Fri ### 0.875 ### 0.87 149,847 65,558 69.7 69.7 0.1
2009-Feb-26 Thu 0.88 ### ### 0.87 650,284 0 27.8 27.8 0.1
2009-Feb-25 Wed 0.88 0.885 0.86 0.86 111,854 ### 24.8 24.8 ###
2009-Feb-24 Tue 0.88 0.88 0.86 0.87 ### ### 0.1
2009-Feb-23 Mon ### ### 0.87 0.88 ### ### 0.1
2009-Feb-20 Fri 0.885 ### 0.885 ### 3,085 ### ### ### 0.0
2009-Feb-19 Thu ### ### 0.87 ### 59,245 25,771 ### ### 0.0
2009-Feb-18 Wed 0.85 ### 0.85 ### 93.4 93.4 0.0
2009-Feb-17 Tue ### ### 0.885 0.89 38.1 38.1 ###
2009-Feb-16 Mon 0.88 ### 0.88 ### 76,084 33,476 ### ### 0.0
2009-Feb-13 Fri 0.84 0.88 0.84 0.88 86.6 86.6 0.1
2009-Feb-12 Thu 0.85 0.855 ### ### 133,579 ### 19.5 19.5 0.0
2009-Feb-11 Wed 0.845 0.85 0.845 0.85 10,250 8,686 ### ### ###
2009-Feb-10 Tue 0.845 0.845 0.845 0.845 75.8 75.8 ###
2009-Feb-09 Mon 0.87 0.87 0.83 0.83 ### ### ###
2009-Feb-06 Fri ### ### 0.87 0.87 13.1 13.1 0.1
2009-Feb-05 Thu ### ### 0.89 0.89 ### ### ###
2009-Feb-04 Wed ### ### 0.89 ### ### ### 0.0
2009-Feb-03 Tue ### ### 0.88 ### 30.1 30.1 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### 0.85 ### 66.9 66.9 0.0
2009-Jan-29 Thu ### ### ### ### 94,123 0 8.0 8.0 0.0
2009-Jan-28 Wed ### ### ### ### 29.6 29.6 0.0
2009-Jan-27 Tue 1 1 ### ### ### ### 0.0
2009-Jan-23 Fri ### ### 1 1 59,527 ### 37.0 37.0 ###
2009-Jan-22 Thu ### ### ### ### 20,575 0 88.0 88.0 0.0
2009-Jan-21 Wed ### ### 1 ### 105,024 ### ### ### 0.0
2009-Jan-20 Tue ### ### 1.045 ### ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 78.6 78.6 0.0
2009-Jan-16 Fri 1.085 ### ### ### 60,742 0 ### ### 0.0
2009-Jan-15 Thu ### ### 1.085 1.085 102,370 ### ### ### 0.1
2009-Jan-14 Wed 1.025 ### 1.025 ### 87,444 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### 1.025 ### 32,922 16,872 74.2 74.2 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 144,751 0 ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 202,289 0 ### ### 0.0
2009-Jan-05 Mon 0.885 ### 0.885 ### 100,121 ### ### ### 0.0
2009-Jan-02 Fri 0.88 0.885 0.875 0.885 64.7 64.7 ###
2008-Dec-31 Wed 0.85 0.88 0.85 0.88 8,954 7,745 80.8 80.8 0.1
2008-Dec-30 Tue 0.85 0.88 0.85 0.875 ### ### 0.1
2008-Dec-29 Mon 0.845 0.86 0.825 0.86 ### ### ###
2008-Dec-24 Wed 0.8 0.85 0.8 0.845 58,640 48,378 ### ### ###
2008-Dec-23 Tue 0.84 0.85 0.77 0.79 ### ### ###
2008-Dec-22 Mon ### ### 0.83 0.85 7.8 7.8 ###
2008-Dec-19 Fri ### ### ### ### 163,682 0 23.1 23.1 0.0
2008-Dec-18 Thu ### ### ### ### 158,257 0 ### ### 0.0
2008-Dec-17 Wed ### 1 ### ### 26.9 26.9 0.0
2008-Dec-16 Tue ### ### ### ### 110,088 0 78.1 78.1 0.0
2008-Dec-15 Mon ### ### 0.925 ### 157,482 ### 80.3 80.3 0.0
2008-Dec-12 Fri ### ### 1 ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 161,444 0 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue 1.085 ### ### ### 79,371 0 81.0 81.0 0.0
2008-Dec-08 Mon ### ### ### ### 37,658 0 17.8 17.8 0.0
2008-Dec-05 Fri ### ### ### ### 89.1 89.1 0.0
2008-Dec-04 Thu ### ### ### ### 111,270 0 ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 20,149 0 ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 62,846 0 15.0 15.0 0.0
2008-Dec-01 Mon ### 1.275 ### 1.21 70,341 44,842 ### ### ###
2008-Nov-28 Fri ### ### ### 1.23 90,971 0 10.3 10.3 0.1
2008-Nov-27 Thu ### 1.25 ### 1.22 210,344 ### ### ### 0.1
2008-Nov-26 Wed ### ### 1.055 ### 83.4 83.4 0.0
2008-Nov-25 Tue 1.025 ### 1.025 ### 82.9 82.9 0.0
2008-Nov-24 Mon ### ### 1 1 83,454 41,727 27.8 27.8 ###
2008-Nov-21 Fri 1.055 1.055 ### ### 21.7 21.7 0.0
2008-Nov-20 Thu ### 1.075 1 ### ### ### 0.0
2008-Nov-19 Wed 1.055 ### 1 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 87.9 87.9 0.0
2008-Nov-17 Mon 1.075 1.075 ### 1.045 218,141 117,250 30.6 30.6 0.1
2008-Nov-14 Fri ### ### ### ### 107,688 0 91.8 91.8 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 28,481 0 27.6 27.6 0.0
2008-Nov-11 Tue ### 1.185 ### ### 46,654 27,642 ### ### 0.0
2008-Nov-10 Mon ### ### ### 1.21 ### ### ###
2008-Nov-07 Fri 1.29 1.29 ### ### 264,623 170,681 ### ### 0.0
2008-Nov-06 Thu ### ### 1.275 ### 15.1 15.1 0.0
2008-Nov-05 Wed 1.27 1.445 1.26 1.4 94.0 94.0 ###
2008-Nov-04 Tue ### 1.25 1.21 ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0
2008-Oct-31 Fri ### ### 1 ### 681,357 340,678 89.3 89.3 0.0
2008-Oct-30 Thu 1 ### ### 1 1,092,180 0 62.7 62.7 ###
2008-Oct-29 Wed ### ### ### 1 1,191,175 0 ### ### ###
2008-Oct-28 Tue ### ### 0.885 ### 10.5 10.5 0.0
2008-Oct-27 Mon ### ### ### ### 198,351 0 ### ### 0.0
2008-Oct-24 Fri ### ### 0.975 ### 22.2 22.2 0.0
2008-Oct-23 Thu ### ### 1.085 ### ### ### 0.0
2008-Oct-22 Wed ### 1.2 ### ### 146,746 88,047 84.0 84.0 0.0


<< 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 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 2026-03-10 21:18:00 thru 2026-03-10 21:18:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000