ANSA Merchant Bank Limited (TTSE:AMBL)
Trinidad and Tobago · Delayed Price · Currency is TTD 28.50
0.00 (0.00%)
At close: May 20, 2026
ANSA Merchant Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| May 19, 2026 | 28.50 | 29.00 | 28.60 | 28.50 | 28.50 | - | 48 |
| May 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 65 |
| May 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 14.00% | 956 |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | - |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | 172 |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | 45 |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | 35 |
| May 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | 5 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | 107 |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | - | - |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 3.22% | 110 |
| May 1, 2026 | 24.22 | 25.00 | 25.00 | 24.22 | 23.25 | - | 26 |
| Apr 30, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | - | - |
| Apr 29, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | - | - |
| Apr 28, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | -1.14% | 1,075 |
| Apr 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 24, 2026 | 24.50 | 26.00 | 26.00 | 24.50 | 23.52 | - | 1 |
| Apr 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | 20 |
| Apr 8, 2026 | 24.50 | 26.00 | 24.50 | 24.50 | 23.52 | - | 125 |
| Apr 7, 2026 | 24.50 | 25.75 | 25.75 | 24.50 | 23.52 | - | 50 |
| Apr 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Apr 1, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | - | - |
| Mar 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.52 | 1.16% | 1,000 |
| Mar 27, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | - | - |
| Mar 26, 2026 | 24.22 | 25.50 | 25.50 | 24.22 | 23.25 | - | 5 |
| Mar 25, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | - | - |
| Mar 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | - | - |
| Mar 23, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.25 | 0.08% | 333 |
| Mar 19, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 23.23 | 0.83% | 98,325 |
| Mar 18, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 23.04 | - | 21 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.04 | - | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.04 | - | 4 |
| Mar 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.04 | - | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.04 | - | 100 |
| Mar 11, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 23.04 | - | 3 |
| Mar 10, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 23.04 | - | 20 |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.04 | - | - |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.04 | - | 18 |