Angostura Holdings Limited (TTSE:AHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 10.11
-0.29 (-2.79%)
At close: Oct 16, 2026
Angostura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Oct 13, 2026 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | - | 27 |
| Oct 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 7 |
| Oct 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 55 |
| Oct 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.78% | - |
| Oct 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | - |
| Oct 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | 25 |
| Oct 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | - |
| Oct 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -2.53% | 105 |
| Oct 1, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - | - |
| Sep 30, 2026 | 10.67 | 10.40 | 10.40 | 10.67 | 10.59 | - | 30 |
| Sep 29, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - | 109 |
| Sep 28, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 4.10% | 752 |
| Sep 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - | - |
| Sep 23, 2026 | 10.25 | 10.68 | 10.68 | 10.25 | 10.17 | - | 52 |
| Sep 22, 2026 | 10.25 | 10.68 | 10.00 | 10.25 | 10.17 | 2.50% | 717,765 |
| Sep 21, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 9.92 | -6.37% | 3,063 |
| Sep 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | - | - |
| Sep 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | 0.09% | 640 |
| Sep 16, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - | 500 |
| Sep 15, 2026 | 10.67 | 10.68 | 10.67 | 10.67 | 10.59 | -0.09% | 1,145 |
| Sep 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | 0.09% | 209 |
| Sep 11, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - | - |
| Sep 10, 2026 | 10.67 | 10.67 | 10.60 | 10.67 | 10.59 | 5.43% | 11,861 |
| Sep 9, 2026 | 10.12 | 10.67 | 10.01 | 10.12 | 10.04 | -3.62% | 499 |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | - | - |
| Sep 7, 2026 | 10.50 | 10.67 | 10.50 | 10.50 | 10.42 | -1.59% | 261 |
| Sep 4, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | -0.09% | 505 |
| Sep 3, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | - | - |
| Sep 2, 2026 | 10.68 | 10.67 | 10.67 | 10.68 | 10.60 | - | 20 |
| Sep 1, 2026 | 10.68 | 10.68 | 10.67 | 10.68 | 10.60 | - | 16 |
| Aug 28, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | - | 120 |
| Aug 27, 2026 | 10.68 | 10.80 | 10.30 | 10.68 | 10.60 | 1.62% | 182 |
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.43 | - | 3,263 |
| Aug 25, 2026 | 10.80 | 10.80 | 10.03 | 10.80 | 10.43 | - | 305 |
| Aug 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.43 | 7.89% | 28,320 |
| Aug 21, 2026 | 10.01 | 10.50 | 10.50 | 10.01 | 9.67 | - | 11 |
| Aug 20, 2026 | 10.01 | 10.80 | 10.80 | 10.01 | 9.67 | - | 5 |
| Aug 19, 2026 | 10.01 | 10.60 | 10.60 | 10.01 | 9.67 | - | 10 |
| Aug 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.67 | - | - |
| Aug 17, 2026 | 10.01 | 10.55 | 10.49 | 10.01 | 9.67 | - | 69 |
| Aug 14, 2026 | 10.01 | 10.13 | 10.00 | 10.01 | 9.67 | -4.58% | 6,068 |
| Aug 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.13 | - | - |
| Aug 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.13 | - | - |
| Aug 11, 2026 | 10.49 | 10.80 | 10.12 | 10.49 | 10.13 | -1.50% | 2,650 |
| Aug 10, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.28 | - | 595 |
| Aug 7, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.28 | - | 3,067 |
| Aug 6, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.28 | - | 6,947 |
| Aug 5, 2026 | 10.65 | 10.80 | 10.80 | 10.65 | 10.28 | - | 48 |
| Aug 4, 2026 | 10.65 | 10.70 | 10.65 | 10.65 | 10.28 | -0.28% | 15,850 |