Angostura Holdings Limited (TTSE:AHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 10.91
-0.08 (-0.73%)
At close: Mar 18, 2026
Angostura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.91 | 10.95 | 10.91 | 10.91 | 10.91 | -0.73% | 250 |
| Mar 17, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1,042 |
| Mar 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 37 |
| Mar 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Mar 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 20 |
| Mar 11, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 6 |
| Mar 10, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Mar 9, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 9.90% | 255 |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 5, 2026 | 10.00 | 10.99 | 10.99 | 10.00 | 10.00 | - | 10 |
| Mar 4, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 5,011 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 524 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35 |
| Feb 27, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 53 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 338 |
| Feb 25, 2026 | 11.00 | 12.25 | 11.00 | 11.00 | 11.00 | -0.99% | 209 |
| Feb 24, 2026 | 11.11 | 11.20 | 11.00 | 11.11 | 11.11 | -0.80% | 350 |
| Feb 23, 2026 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | -8.57% | 4,414 |
| Feb 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.49% | 132 |
| Feb 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - | - |
| Feb 18, 2026 | 12.31 | 12.42 | 12.25 | 12.31 | 12.31 | - | 123 |
| Feb 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% | 1,000 |
| Feb 12, 2026 | 12.25 | 12.75 | 12.75 | 12.25 | 12.25 | - | 15 |
| Feb 11, 2026 | 12.25 | 12.70 | 12.31 | 12.25 | 12.25 | - | 51 |
| Feb 10, 2026 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | -0.16% | 127 |
| Feb 9, 2026 | 12.27 | 12.75 | 12.70 | 12.27 | 12.27 | - | 14 |
| Feb 6, 2026 | 12.27 | 12.70 | 12.70 | 12.27 | 12.27 | - | 20 |
| Feb 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Feb 4, 2026 | 12.27 | 12.74 | 12.70 | 12.27 | 12.27 | - | 26 |
| Feb 3, 2026 | 12.27 | 12.75 | 12.75 | 12.27 | 12.27 | - | 9 |
| Feb 2, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Jan 30, 2026 | 12.27 | 12.75 | 11.20 | 12.27 | 12.27 | -3.76% | 493 |
| Jan 29, 2026 | 12.75 | 12.75 | 11.20 | 12.75 | 12.75 | - | 225 |
| Jan 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 4 |
| Jan 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 250 |
| Jan 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 20 |
| Jan 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 10 |
| Jan 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jan 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 40 |
| Jan 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 11 |
| Jan 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 9.07% | 100 |
| Jan 16, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jan 15, 2026 | 11.69 | 12.75 | 12.75 | 11.69 | 11.69 | - | 81 |
| Jan 14, 2026 | 11.69 | 12.75 | 11.20 | 11.69 | 11.69 | -9.38% | 646 |
| Jan 13, 2026 | 12.90 | 12.75 | 12.75 | 12.90 | 12.90 | - | 2 |
| Jan 12, 2026 | 12.90 | 13.05 | 12.75 | 12.90 | 12.90 | 1.18% | 1,077 |
| Jan 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 3,602 |
| Jan 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jan 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jan 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 115 |