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-24 10:18:18 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 7...

     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 23rd March 2026
Latest price with VOLUME for ASL .. Monday 23rd 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 Next >>


End of day Prices (full format),

192 Days for (ASL) ANDEAN SILVER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2016-Sep-22 Thu ### ### ### ### 1,606,143 0 ### ### 0.0
2016-Sep-21 Wed 1.57 ### ### ### 85.6 85.6 0.0
2016-Sep-20 Tue ### 1.625 1.58 1.58 23.3 23.3 0.1
2016-Sep-19 Mon ### ### ### ### 509,486 0 96.7 96.7 0.0
2016-Sep-16 Fri 1.51 1.575 1.5 1.54 926,725 ### 80.5 80.5 ###
2016-Sep-15 Thu 1.55 ### 1.48 1.52 1,202,454 ### ### ### 0.1
2016-Sep-14 Wed 1.59 ### 1.55 1.57 ### ### 0.1
2016-Sep-13 Tue ### ### ### ### 1,293,676 0 81.5 81.5 0.0
2016-Sep-12 Mon ### ### ### ### ### ### 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 86.7 86.7 0.0
2016-Sep-07 Wed ### 1.685 ### ### ### ### 0.0
2016-Sep-06 Tue 1.59 ### 1.58 ### 898,289 709,648 88.2 88.2 0.0
2016-Sep-05 Mon ### ### 1.55 1.59 876,978 679,657 ### ### ###
2016-Sep-02 Fri 1.5 ### 1.46 ### ### ### 0.0
2016-Sep-01 Thu 1.59 1.59 ### 1.54 1,753,977 ### ### ### ###
2016-Aug-31 Wed ### 1.645 1.58 ### ### ### 0.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### 1.675 ### ### 2,154,175 1,804,121 ### ### 0.0
2016-Aug-26 Fri ### 1.672 1.57 ### 2,869,947 4,652,184 ### ### 0.0
2016-Aug-25 Thu 1.29 1.75 1.29 1.645 15,008,247 ### 99.5 99.5 0.1
2016-Aug-24 Wed ### 1.23 ### 1.2 ### ### 0.1
2016-Aug-23 Tue 1.26 1.26 ### 1.225 ### ### 0.1
2016-Aug-22 Mon ### 1.345 1.25 ### ### ### 0.0
2016-Aug-19 Fri 1.245 ### ### ### ### ### 0.0
2016-Aug-18 Thu ### 1.25 ### 1.245 2,941,579 1,838,486 ### ### 0.1
2016-Aug-17 Wed ### ### ### ### 715,953 0 ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 970,159 0 95.3 95.3 0.0
2016-Aug-15 Mon ### ### 1.045 ### ### ### 0.0
2016-Aug-12 Fri ### ### ### ### 1,149,228 0 86.2 86.2 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### 1.057 ### ### ### 0.0
2016-Aug-09 Tue ### ### ### 1.045 908,372 0 ### ### 0.1
2016-Aug-08 Mon ### 1.22 1.075 ### 1,419,626 1,629,020 9.3 9.3 0.0
2016-Aug-05 Fri ### 1.185 ### ### 2,672,279 1,583,325 98.2 98.2 0.0
2016-Aug-04 Thu ### ### ### ### 1,322,383 0 97.4 97.4 0.0
2016-Aug-03 Wed ### ### 0.88 ### 568,272 ### ### ### 0.0
2016-Aug-02 Tue ### 0.952 ### ### 212,558 101,177 35.7 35.7 0.0
2016-Aug-01 Mon ### 1.025 ### 0.955 600,725 307,871 11.5 11.5 0.1
2016-Jul-29 Fri ### ### ### 1 342,683 0 24.7 24.7 ###
2016-Jul-28 Thu 1 1.025 ### ### 814,726 417,547 76.8 76.8 0.0
2016-Jul-27 Wed 1 ### 1 1 ### ### ###
2016-Jul-26 Tue ### ### ### 1 ### ### ###
2016-Jul-25 Mon ### 1.045 ### ### ### ### 0.0
2016-Jul-22 Fri ### ### 0.957 0.985 1,281,584 ### 83.8 83.8 ###
2016-Jul-21 Thu ### ### 0.945 ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### ### ### 0.0
2016-Jul-19 Tue ### 0.945 ### ### 1,552,259 733,442 ### ### 0.0
2016-Jul-18 Mon 0.89 ### 0.885 ### 620,282 274,474 ### ### 0.0
2016-Jul-15 Fri ### ### 0.88 ### 304,946 134,176 ### ### 0.0
2016-Jul-14 Thu 0.87 ### 0.86 ### 363,442 156,280 88.1 88.1 0.0
2016-Jul-13 Wed 0.84 0.88 0.83 ### 416,140 ### ### ### 0.0
2016-Jul-12 Tue ### ### ### 0.845 1,457,526 0 2.9 2.9 ###
2016-Jul-11 Mon ### ### ### ### 1,646,988 0 91.4 91.4 0.0
2016-Jul-08 Fri 0.85 ### 0.83 ### 1,565,982 649,882 93.3 93.3 0.0
2016-Jul-07 Thu ### 0.86 ### 0.855 971,184 ### ### ### ###
2016-Jul-06 Wed 0.77 ### 0.76 0.79 87.8 87.8 ###
2016-Jul-05 Tue 0.75 0.775 0.75 ### 516,084 ### 86.5 86.5 0.0
2016-Jul-04 Mon ### 0.75 0.7 0.75 598,788 434,121 93.8 93.8 ###
2016-Jul-01 Fri 0.72 0.72 ### 0.7 778,543 280,275 10.6 10.6 ###
2016-Jun-30 Thu 0.72 0.72 ### 0.72 64.8 64.8 ###
2016-Jun-29 Wed ### 0.725 0.7 0.71 152,757 ### 25.1 25.1 ###
2016-Jun-28 Tue 0.7 ### ### ### ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 509,787 0 97.4 97.4 0.0
2016-May-27 Fri ### 0.52 ### 0.52 91.6 91.6 0.0
2016-May-26 Thu ### 0.51 0.49 ### 15.1 15.1 0.0
2016-May-25 Wed 0.51 0.52 0.5 0.5 19.0 19.0 0.0
2016-May-24 Tue 0.52 0.525 ### 0.51 747,285 ### ### ### ###
2016-May-23 Mon 0.49 0.525 0.485 ### 94.4 94.4 0.0
2016-May-20 Fri 0.455 0.485 0.455 0.48 1,698,580 ### ### ### 0.0
2016-May-19 Thu 0.44 0.44 ### 0.42 1,117,322 ### ### ### ###
2016-May-18 Wed 0.43 0.45 0.425 0.425 170,778 ### 28.8 28.8 ###
2016-May-17 Tue 0.425 ### 0.42 0.43 80,522 ### 80.6 80.6 ###
2016-May-16 Mon 0.425 0.44 ### 0.44 90.7 90.7 ###
2016-May-13 Fri 0.455 ### 0.43 ### 375,245 80,677 9.6 9.6 0.0
2016-May-12 Thu 0.46 ### 0.455 0.46 66.8 66.8 0.0
2016-May-11 Wed 0.455 ### 0.455 0.455 152,243 ### ### ### 0.0
2016-May-10 Tue 0.47 0.47 0.45 0.455 ### ### 0.0
2016-May-09 Mon ### ### 0.46 0.46 ### ### 0.0
2016-May-06 Fri 0.46 0.47 0.455 0.455 300,488 138,975 ### ### 0.0
2016-May-05 Thu 0.475 0.48 0.45 0.45 ### ### 0.0
2016-May-04 Wed 0.48 0.485 0.47 0.47 24.3 24.3 ###
2016-May-03 Tue 0.49 0.49 0.47 0.47 242,675 116,484 11.8 11.8 ###
2016-May-02 Mon 0.47 0.49 0.47 0.49 400,188 ### ### ### ###
2016-Apr-29 Fri 0.485 ### 0.47 0.47 517,823 121,688 11.7 11.7 ###
2016-Apr-28 Thu 0.48 0.48 0.47 0.48 532,320 252,852 ### ### 0.0
2016-Apr-27 Wed 0.46 0.48 0.46 0.47 ### ### ###
2016-Apr-26 Tue ### 0.47 0.46 0.46 103,488 48,121 30.7 30.7 0.0
2016-Apr-22 Fri 0.475 0.475 0.46 ### ### ### 0.0
2016-Apr-21 Thu 0.49 ### 0.48 0.48 155,020 ### 17.0 17.0 0.0
2016-Apr-20 Wed 0.49 0.5 0.485 0.49 ### ### ###
2016-Apr-19 Tue 0.485 0.49 0.475 0.49 458,520 ### ### ### ###
2016-Apr-18 Mon 0.49 ### 0.475 0.485 ### ### 0.0
2016-Apr-15 Fri 0.49 ### 0.48 0.49 65.7 65.7 ###
2016-Apr-14 Thu 0.475 0.485 0.475 0.48 902,689 ### 76.3 76.3 0.0
2016-Apr-13 Wed 0.455 0.475 0.455 0.47 589,449 ### 89.1 89.1 ###
2016-Apr-12 Tue 0.44 0.455 ### 0.455 424,282 96,524 ### ### 0.0
2016-Apr-11 Mon 0.43 0.45 0.42 ### ### ### 0.0
2016-Apr-08 Fri ### 0.45 0.43 0.45 852,029 ### 87.9 87.9 0.0
2016-Apr-07 Thu ### 0.45 ### 0.45 ### ### 0.0
2016-Apr-06 Wed 0.455 0.455 0.425 ### 7.5 7.5 0.0
2016-Apr-05 Tue 0.49 ### 0.455 ### ### ### 0.0
2016-Apr-04 Mon 0.49 ### 0.48 ### 79.7 79.7 0.0
2016-Apr-01 Fri 0.49 0.49 0.48 0.49 220,445 ### 75.4 75.4 ###
2016-Mar-31 Thu 0.48 0.485 ### 0.485 348,152 84,426 76.7 76.7 0.0
2016-Mar-30 Wed 0.475 0.485 0.47 0.475 ### ### ###
2016-Mar-29 Tue 0.475 0.48 0.455 ### ### ### 0.0
2016-Mar-24 Thu 0.47 0.49 0.455 0.47 735,985 347,752 ### ### ###
2016-Mar-23 Wed 0.48 ### ### ### 1,388,582 0 14.0 14.0 0.0
2016-Mar-22 Tue 0.49 0.49 ### ### 412,977 101,179 5.9 5.9 0.0
2016-Mar-21 Mon 0.46 0.49 0.46 0.485 ### ### 0.0
2016-Mar-18 Fri ### ### 0.44 0.445 ### ### ###
2016-Mar-17 Thu 0.455 0.49 0.45 0.455 ### ### 0.0
2016-Mar-16 Wed ### ### 0.425 0.45 2,500,576 531,372 90.9 90.9 0.0
2016-Mar-15 Tue 0.44 0.44 0.42 0.43 ### ### ###
2016-Mar-14 Mon ### ### ### 0.425 97.0 97.0 ###
2016-Mar-11 Fri ### ### ### 0.385 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 614,451 0 16.1 16.1 0.0
2016-Mar-09 Wed ### ### ### ### 509,752 0 23.6 23.6 0.0
2016-Mar-08 Tue ### ### ### ### 94.6 94.6 0.0
2016-Mar-07 Mon ### ### ### ### 92.6 92.6 0.0
2016-Mar-04 Fri ### 0.352 ### ### 3,072,424 540,746 ### ### 0.0
2016-Mar-03 Thu ### 0.345 ### ### ### ### 0.0
2016-Mar-02 Wed ### 0.355 ### 0.325 730,381 129,642 8.3 8.3 ###
2016-Mar-01 Tue ### ### ### 0.325 85.8 85.8 ###
2016-Feb-29 Mon 0.345 ### ### ### ### ### 0.0
2016-Feb-26 Fri 0.28 ### 0.28 ### 4,263,957 596,953 ### ### 0.0
2016-Feb-25 Thu ### 0.245 0.23 ### 138,388 ### 75.2 75.2 0.0
2016-Feb-24 Wed 0.245 0.245 0.23 0.23 ### ### ###
2016-Feb-23 Tue 0.24 ### 0.24 0.245 960,355 115,242 ### ### 0.0
2016-Feb-22 Mon 0.23 0.255 0.22 ### 1,470,372 ### ### ### 0.0
2016-Feb-19 Fri 0.22 0.23 ### 0.22 542,156 62,347 69.8 69.8 0.0
2016-Feb-18 Thu 0.23 0.23 0.21 0.21 3.5 3.5 ###
2016-Feb-17 Wed 0.22 ### ### 0.22 339,758 0 ### ### 0.0
2016-Feb-16 Tue 0.22 0.23 0.21 ### 16.4 16.4 0.0
2016-Feb-15 Mon ### 0.22 0.21 0.21 306,875 65,978 ### ### ###
2016-Feb-12 Fri 0.21 ### 0.2 0.21 132,120 ### 73.4 73.4 ###
2016-Feb-11 Thu ### 0.22 ### 0.22 216,020 ### ### ### 0.0
2016-Feb-10 Wed 0.21 ### ### ### 1.6 1.6 0.0
2016-Feb-09 Tue ### 0.22 ### ### 199,350 21,928 12.0 12.0 0.0
2016-Feb-08 Mon ### 0.225 ### ### 67.6 67.6 0.0
2016-Feb-05 Fri 0.23 ### 0.22 0.225 ### ### ###
2016-Feb-04 Thu 0.22 ### 0.22 ### 95.2 95.2 0.0
2016-Feb-03 Wed 0.225 0.23 0.22 0.22 813,079 182,942 ### ### 0.0
2016-Feb-02 Tue 0.22 0.225 ### 0.22 ### ### 0.0
2016-Feb-01 Mon 0.225 ### ### ### 10.8 10.8 0.0
2016-Jan-29 Fri ### 0.24 0.23 ### 68.3 68.3 0.0
2016-Jan-28 Thu 0.245 0.26 ### ### 7.7 7.7 0.0
2016-Jan-27 Wed ### 0.25 ### 0.245 194,182 24,272 93.0 93.0 0.0
2016-Jan-25 Mon ### 0.245 0.23 0.245 294,271 69,889 ### ### 0.0
2016-Jan-22 Fri 0.225 ### 0.22 0.225 288,186 ### 66.3 66.3 ###
2016-Jan-21 Thu 0.22 0.225 0.21 0.225 87.5 87.5 ###
2016-Jan-20 Wed ### 0.22 ### 0.22 439,481 48,342 ### ### 0.0
2016-Jan-19 Tue 0.21 ### ### ### 212,824 0 ### ### 0.0
2016-Jan-18 Mon ### 0.225 ### 0.21 159,376 17,929 ### ### ###
2016-Jan-15 Fri 0.2 0.22 0.2 ### 271,741 ### ### ### 0.0
2016-Jan-14 Thu 0.21 0.22 0.2 0.2 7.6 7.6 0.0
2016-Jan-13 Wed 0.22 0.225 ### 0.21 10.6 10.6 ###
2016-Jan-12 Tue 0.22 0.225 ### ### 450,875 50,723 19.4 19.4 0.0
2016-Jan-11 Mon 0.24 0.245 0.225 0.225 4.7 4.7 ###
2016-Jan-08 Fri 0.225 ### 0.225 0.23 84.8 84.8 ###
2016-Jan-07 Thu 0.245 0.245 0.225 0.23 152,457 35,827 ### ### ###
2016-Jan-06 Wed 0.25 0.255 ### ### 181,756 23,173 ### ### 0.0
2016-Jan-05 Tue 0.26 0.26 ### 0.24 266,948 ### 3.0 3.0 0.0
2016-Jan-04 Mon 0.26 0.27 0.255 0.255 16.4 16.4 0.0
2015-Dec-31 Thu 0.25 ### 0.25 0.255 148,844 ### 86.9 86.9 0.0
2015-Dec-30 Wed 0.255 0.27 0.25 0.25 264,725 68,828 15.2 15.2 0.0
2015-Dec-29 Tue 0.245 0.26 0.23 0.245 ### ### 0.0
2015-Dec-24 Thu ### 0.25 ### ### 69.9 69.9 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 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 2026-03-24 22:18:18 thru 2026-03-24 22:18:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000