Angostura Holdings Limited (TTSE:AHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 10.67
-0.01 (-0.09%)
At close: Sep 4, 2026
Angostura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | 505 |
| Sep 3, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Sep 2, 2026 | 10.68 | 10.67 | 10.67 | 10.68 | 10.68 | - | 20 |
| Sep 1, 2026 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | - | 16 |
| Aug 28, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 120 |
| Aug 27, 2026 | 10.68 | 10.80 | 10.30 | 10.68 | 10.68 | 1.62% | 182 |
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - | 3,263 |
| Aug 25, 2026 | 10.80 | 10.80 | 10.03 | 10.80 | 10.51 | - | 305 |
| Aug 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | 7.89% | 28,320 |
| Aug 21, 2026 | 10.01 | 10.50 | 10.50 | 10.01 | 9.74 | - | 11 |
| Aug 20, 2026 | 10.01 | 10.80 | 10.80 | 10.01 | 9.74 | - | 5 |
| Aug 19, 2026 | 10.01 | 10.60 | 10.60 | 10.01 | 9.74 | - | 10 |
| Aug 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.74 | - | - |
| Aug 17, 2026 | 10.01 | 10.55 | 10.49 | 10.01 | 9.74 | - | 69 |
| Aug 14, 2026 | 10.01 | 10.13 | 10.00 | 10.01 | 9.74 | -4.58% | 6,068 |
| Aug 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.21 | - | - |
| Aug 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.21 | - | - |
| Aug 11, 2026 | 10.49 | 10.80 | 10.12 | 10.49 | 10.21 | -1.50% | 2,650 |
| Aug 10, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.36 | - | 595 |
| Aug 7, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.36 | - | 3,067 |
| Aug 6, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.36 | - | 6,947 |
| Aug 5, 2026 | 10.65 | 10.80 | 10.80 | 10.65 | 10.36 | - | 48 |
| Aug 4, 2026 | 10.65 | 10.70 | 10.65 | 10.65 | 10.36 | -0.28% | 15,850 |
| Aug 3, 2026 | 10.68 | 10.80 | 10.80 | 10.68 | 10.39 | - | 30 |
| Jul 31, 2026 | 10.68 | 10.80 | 10.80 | 10.68 | 10.39 | - | 9 |
| Jul 30, 2026 | 10.68 | 10.75 | 10.65 | 10.68 | 10.39 | 0.56% | 3,050 |
| Jul 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | - | - |
| Jul 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | - | - |
| Jul 27, 2026 | 10.62 | 10.80 | 10.50 | 10.62 | 10.33 | 1.14% | 801 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | - | 3,499 |
| Jul 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -0.57% | 186 |
| Jul 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.28 | - | - |
| Jul 21, 2026 | 10.56 | 10.80 | 10.52 | 10.56 | 10.28 | 0.57% | 1,440 |
| Jul 20, 2026 | 10.50 | 10.80 | 10.80 | 10.50 | 10.22 | - | 10 |
| Jul 17, 2026 | 10.50 | 10.80 | 10.80 | 10.50 | 10.22 | - | 1 |
| Jul 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -2.78% | 1,060 |
| Jul 15, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.51 | - | 42 |
| Jul 14, 2026 | 10.80 | 10.78 | 10.78 | 10.80 | 10.51 | - | 10 |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - | 430 |
| Jul 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | 3.45% | 214 |
| Jul 9, 2026 | 10.44 | 10.80 | 10.80 | 10.44 | 10.16 | - | 10 |
| Jul 8, 2026 | 10.44 | 10.80 | 10.80 | 10.44 | 10.16 | - | 23 |
| Jul 7, 2026 | 10.44 | 10.80 | 10.40 | 10.44 | 10.16 | 2.35% | 3,831 |
| Jul 6, 2026 | 10.20 | 10.40 | 10.40 | 10.20 | 9.93 | - | 31 |
| Jul 3, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 9.93 | 0.79% | 365 |
| Jul 2, 2026 | 10.12 | 10.40 | 10.40 | 10.12 | 9.85 | - | 43 |
| Jul 1, 2026 | 10.12 | 10.19 | 10.19 | 10.12 | 9.85 | - | 1 |
| Jun 30, 2026 | 10.12 | 10.40 | 10.12 | 10.12 | 9.85 | -0.59% | 319 |
| Jun 29, 2026 | 10.18 | 10.40 | 10.11 | 10.18 | 9.91 | 0.69% | 2,550 |
| Jun 26, 2026 | 10.11 | 10.40 | 10.40 | 10.11 | 9.84 | - | 25 |