Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Jan-12 10:35:00 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 5...

     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 .. Friday 9th January 2026
Latest price with VOLUME for ASL .. Friday 9th January 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),

225 Days for (ASL) ANDEAN SILVER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Aug-15 Tue ### 2.21 ### 2.2 2,564,559 ### 90.3 90.3 0.2
2017-Aug-14 Mon ### ### ### ### 21.3 21.3 0.0
2017-Aug-11 Fri 2.21 2.21 ### ### ### ### 0.0
2017-Aug-10 Thu 2.24 2.25 2.21 2.23 393,245 ### 34.8 34.8 ###
2017-Aug-09 Wed 2.21 2.27 2.21 2.26 685,255 1,534,971 86.4 86.4 ###
2017-Aug-08 Tue ### 2.25 ### 2.2 ### ### 0.2
2017-Aug-07 Mon ### ### ### ### 417,347 0 69.6 69.6 0.0
2017-Aug-04 Fri ### ### ### ### 286,757 0 23.7 23.7 0.0
2017-Aug-03 Thu ### ### ### ### 727,147 0 ### ### 0.0
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 459,541 0 ### ### 0.0
2017-Jul-31 Mon ### 2 ### 1.945 286,129 286,129 14.5 14.5 0.1
2017-Jul-28 Fri ### ### 1.985 2 21.8 21.8 0.1
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed 1.945 ### ### ### ### ### 0.0
2017-Jul-25 Tue 1.87 ### 1.87 1.945 278,449 260,349 ### ### 0.1
2017-Jul-24 Mon ### ### ### ### 14.6 14.6 0.0
2017-Jul-21 Fri ### ### 1.89 ### 85.1 85.1 0.0
2017-Jul-20 Thu ### ### ### ### 81.0 81.0 0.0
2017-Jul-19 Wed 1.88 ### ### ### 615,947 0 80.1 80.1 0.0
2017-Jul-18 Tue 1.88 ### 1.855 1.875 198,021 ### 41.7 41.7 ###
2017-Jul-17 Mon 1.81 ### 1.81 1.89 760,827 688,548 94.5 94.5 ###
2017-Jul-14 Fri 1.81 1.83 1.81 1.82 110,051 ### 75.8 75.8 ###
2017-Jul-13 Thu 1.84 1.845 ### 1.82 412,275 380,323 ### ### ###
2017-Jul-12 Wed 1.84 1.85 1.82 1.84 ### ### ###
2017-Jul-11 Tue 1.87 1.875 1.825 1.84 ### ### ###
2017-Jul-10 Mon ### 1.945 1.87 1.885 499,524 952,842 17.5 17.5 0.1
2017-Jul-07 Fri ### ### 1.87 ### 1,211,558 ### ### ### 0.0
2017-Jul-06 Thu 1.86 ### 1.845 ### 1,150,478 ### 86.3 86.3 0.0
2017-Jul-05 Wed 1.78 1.89 1.78 1.875 1,723,248 ### 94.0 94.0 ###
2017-Jul-04 Tue 1.8 1.82 1.77 1.785 ### ### 0.1
2017-Jul-03 Mon 1.84 1.86 1.78 1.79 ### ### 0.1
2017-Jun-30 Fri ### ### 1.8 ### 782,680 ### 79.2 79.2 0.0
2017-Jun-29 Thu 1.75 ### 1.75 ### 86.8 86.8 0.0
2017-Jun-28 Wed 1.74 1.78 ### 1.74 ### ### 0.1
2017-Jun-27 Tue 1.75 1.76 1.722 1.75 70.8 70.8 0.1
2017-Jun-26 Mon 1.72 1.79 1.71 1.76 90.2 90.2 0.1
2017-Jun-23 Fri ### ### ### ### 562,948 0 92.9 92.9 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 168,827 0 ### ### 0.0
2017-Jun-20 Tue ### 1.655 1.57 ### 327,775 ### 21.6 21.6 0.0
2017-Jun-19 Mon 1.725 1.725 ### ### ### ### 0.0
2017-Jun-16 Fri 1.75 1.76 1.7 1.725 ### ### ###
2017-Jun-15 Thu 1.78 1.78 ### 1.77 1,382,450 1,230,380 31.1 31.1 ###
2017-Jun-14 Wed ### 1.7 1.645 ### 75.5 75.5 0.0
2017-Jun-13 Tue ### ### ### ### 873,825 0 ### ### 0.0
2017-Jun-09 Fri 1.655 ### ### 1.645 24.2 24.2 0.1
2017-Jun-08 Thu ### ### ### ### ### ### 0.0
2017-Jun-07 Wed 1.48 ### 1.475 1.625 ### ### ###
2017-Jun-06 Tue ### 1.5 1.46 1.5 90.6 90.6 0.1
2017-Jun-05 Mon 1.49 ### ### 1.48 ### ### 0.1
2017-Jun-02 Fri 1.445 1.5 1.44 1.49 363,644 534,556 ### ### ###
2017-Jun-01 Thu 1.425 ### 1.42 1.445 84.2 84.2 ###
2017-May-31 Wed 1.49 ### 1.42 1.44 431,928 ### 11.2 11.2 0.1
2017-May-30 Tue 1.485 ### 1.48 1.49 386,925 286,324 ### ### ###
2017-May-29 Mon 1.5 1.5 1.48 1.485 315,581 ### 29.7 29.7 ###
2017-May-26 Fri 1.45 1.5 1.41 1.5 537,475 782,026 92.4 92.4 0.1
2017-May-25 Thu 1.45 1.46 ### 1.44 25.7 25.7 0.1
2017-May-24 Wed 1.42 1.45 1.41 1.45 86.3 86.3 ###
2017-May-23 Tue ### 1.42 ### 1.42 92.5 92.5 ###
2017-May-22 Mon ### ### 1.325 ### ### ### 0.0
2017-May-19 Fri 1.325 ### ### ### 169,420 0 ### ### 0.0
2017-May-18 Thu 1.29 1.325 1.287 ### 88.0 88.0 0.0
2017-May-17 Wed ### ### 1.285 ### 31.3 31.3 0.0
2017-May-16 Tue 1.275 1.325 1.275 1.275 ### ### ###
2017-May-15 Mon ### ### 1.26 1.27 298,773 188,226 19.3 19.3 ###
2017-May-12 Fri ### ### ### 1.325 234,455 0 ### ### 0.1
2017-May-11 Thu ### ### ### ### 318,144 0 ### ### 0.0
2017-May-10 Wed 1.375 ### ### 1.375 68.1 68.1 0.1
2017-May-09 Tue ### 1.375 ### 1.375 ### ### 0.1
2017-May-08 Mon 1.385 1.385 1.355 ### 89,487 ### 24.0 24.0 0.0
2017-May-05 Fri ### 1.4 ### ### 318,943 ### ### ### 0.0
2017-May-04 Thu ### 1.375 ### ### ### ### 0.0
2017-May-03 Wed 1.355 ### 1.345 ### 75.7 75.7 0.0
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### 1.41 ### 1.41 422,789 ### 95.0 95.0 ###
2017-Apr-28 Fri ### ### ### ### ### ### 0.0
2017-Apr-27 Thu 1.4 1.41 ### ### 13.9 13.9 0.0
2017-Apr-26 Wed ### 1.472 ### 1.375 384,386 ### ### ### 0.1
2017-Apr-24 Mon ### 1.385 1.345 1.385 78.0 78.0 0.1
2017-Apr-21 Fri ### 1.385 1.325 ### ### ### 0.0
2017-Apr-20 Thu ### 1.385 ### ### 143,154 ### 84.6 84.6 0.0
2017-Apr-19 Wed 1.355 ### 1.325 ### ### ### 0.0
2017-Apr-18 Tue 1.375 1.375 1.325 ### ### ### 0.0
2017-Apr-13 Thu 1.41 1.41 1.345 ### ### ### 0.0
2017-Apr-12 Wed ### 1.42 ### 1.42 ### ### ###
2017-Apr-11 Tue 1.4 1.41 ### ### 26.7 26.7 0.0
2017-Apr-10 Mon ### 1.42 ### 1.4 ### ### ###
2017-Apr-07 Fri ### 1.41 1.357 ### 73.6 73.6 0.0
2017-Apr-06 Thu 1.375 ### ### ### 76,056 0 32.4 32.4 0.0
2017-Apr-05 Wed ### 1.4 ### ### 130,982 91,687 92.7 92.7 0.0
2017-Apr-04 Tue ### ### ### ### 204,759 0 ### ### 0.0
2017-Apr-03 Mon 1.42 ### ### ### 159,028 0 83.1 83.1 0.0
2017-Mar-31 Fri 1.4 1.43 ### 1.42 ### ### ###
2017-Mar-30 Thu ### 1.42 1.385 1.4 221,589 310,778 ### ### ###
2017-Mar-29 Wed 1.43 1.43 1.4 1.425 ### ### ###
2017-Mar-28 Tue 1.445 1.445 ### 1.43 247,744 ### ### ### 0.1
2017-Mar-27 Mon ### ### 1.445 1.46 364,356 263,247 15.6 15.6 0.1
2017-Mar-24 Fri 1.455 1.5 1.45 1.49 418,578 ### ### ### ###
2017-Mar-23 Thu 1.42 1.48 1.41 1.47 90.8 90.8 ###
2017-Mar-22 Wed 1.43 1.45 1.41 1.42 ### ### ###
2017-Mar-21 Tue 1.41 1.46 ### 1.445 1,118,342 816,389 88.2 88.2 ###
2017-Mar-20 Mon 1.385 1.43 1.385 1.41 1,847,441 2,600,273 ### ### ###
2017-Mar-17 Fri ### 1.385 ### ### ### ### 0.0
2017-Mar-16 Thu 1.385 1.385 ### 1.345 719,671 498,372 11.1 11.1 ###
2017-Mar-15 Wed ### ### ### 1.355 529,259 0 90.0 90.0 ###
2017-Mar-14 Tue ### ### 1.28 ### 585,943 ### 9.1 9.1 0.0
2017-Mar-13 Mon ### ### ### ### 29.4 29.4 0.0
2017-Mar-10 Fri ### 1.4 ### 1.385 90.5 90.5 0.1
2017-Mar-09 Thu ### 1.385 1.325 1.345 456,925 ### 72.7 72.7 ###
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
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 ###
2016-Nov-15 Tue 1.275 1.29 1.25 1.25 1,031,852 1,310,452 ### ### ###
2016-Nov-14 Mon ### ### 1.26 1.29 87.7 87.7 0.1
2016-Nov-11 Fri ### ### 1.25 1.285 363,920 227,450 16.3 16.3 ###
2016-Nov-10 Thu ### 1.345 ### ### 587,146 394,855 82.0 82.0 0.0
2016-Nov-09 Wed 1.22 1.28 1.2 1.26 709,289 ### ### ### ###
2016-Nov-08 Tue ### 1.23 1.175 1.225 1,208,258 ### ### ### 0.1
2016-Nov-07 Mon 1.175 ### 1.155 ### 1,152,229 ### 66.1 66.1 0.0
2016-Nov-04 Fri 1.2 1.21 ### ### 748,245 452,688 15.9 15.9 0.0
2016-Nov-03 Thu ### 1.222 ### 1.22 80.1 80.1 0.1
2016-Nov-02 Wed 1.29 ### ### 1.24 2,157,071 0 ### ### 0.1
2016-Nov-01 Tue 1.27 ### 1.27 ### 1,399,621 888,759 88.1 88.1 0.0
2016-Oct-31 Mon 1.21 1.345 1.21 ### 97.1 97.1 0.0
2016-Oct-28 Fri ### ### ### 1.26 15.0 15.0 ###
2016-Oct-27 Thu ### ### ### ### 7.1 7.1 0.0
2016-Oct-26 Wed ### ### ### 1.4 333,373 0 20.1 20.1 ###
2016-Oct-25 Tue 1.45 1.45 1.425 1.44 246,482 ### ### ### 0.1
2016-Oct-24 Mon 1.425 ### 1.4 1.45 87.4 87.4 ###
2016-Oct-21 Fri ### ### ### ### 1,029,248 0 92.5 92.5 0.0
2016-Oct-20 Thu ### ### ### ### 87.7 87.7 0.0
2016-Oct-19 Wed ### ### 1.28 ### 1,568,425 ### ### ### 0.0
2016-Oct-18 Tue 1.425 1.425 1.27 ### 1,962,555 2,644,542 ### ### 0.0
2016-Oct-17 Mon ### 1.49 ### 1.445 ### ### ###
2016-Oct-14 Fri 1.5 1.525 1.445 1.5 72.1 72.1 0.1
2016-Oct-13 Thu 1.525 1.53 1.482 ### ### ### 0.0
2016-Oct-12 Wed 1.545 1.545 1.475 1.52 432,150 652,546 ### ### 0.1
2016-Oct-11 Tue 1.57 1.57 1.54 1.56 ### ### ###
2016-Oct-10 Mon 1.555 ### 1.54 1.55 34.8 34.8 ###
2016-Oct-07 Fri 1.545 1.575 1.545 1.575 86.3 86.3 0.1
2016-Oct-06 Thu 1.57 1.58 1.54 1.56 410,579 ### ### ### ###
2016-Oct-05 Wed 1.545 1.57 1.54 ### 711,856 ### 84.2 84.2 0.0
2016-Oct-04 Tue ### ### 1.49 1.545 1,042,040 ### 87.4 87.4 ###
2016-Oct-03 Mon ### 1.55 ### 1.525 929,250 ### 97.0 97.0 0.1
2016-Sep-30 Fri 1.45 1.485 ### 1.445 32.1 32.1 ###
2016-Sep-29 Thu 1.52 1.555 1.425 1.455 ### ### ###
2016-Sep-28 Wed 1.49 1.575 1.485 1.52 ### ### 0.1
2016-Sep-27 Tue 1.545 1.55 1.475 1.48 7.9 7.9 0.1
2016-Sep-26 Mon ### ### ### 1.55 ### ### ###
2016-Sep-23 Fri ### 1.685 ### ### 1,700,549 ### 63.4 63.4 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 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 2026-01-12 22:35:00 thru 2026-01-12 22:35:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000