ANSA McAL Limited (TTSE:AMCL)
Trinidad and Tobago · Delayed Price · Currency is TTD 42.01
-2.99 (-6.64%)
At close: Nov 6, 2026
ANSA McAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 45.00 | 45.00 | 44.99 | 45.00 | 45.00 | 7.14% | 14,586 |
| Nov 4, 2026 | 42.00 | 44.50 | 41.51 | 42.00 | 42.00 | 1.82% | 1,856 |
| Nov 3, 2026 | 41.25 | 44.00 | 42.10 | 41.25 | 41.25 | - | 100 |
| Nov 2, 2026 | 41.25 | 45.00 | 41.25 | 41.25 | 41.25 | - | 5,520 |
| Oct 30, 2026 | 41.25 | 42.01 | 42.01 | 41.25 | 41.25 | - | 25 |
| Oct 29, 2026 | 41.25 | 43.50 | 42.01 | 41.25 | 41.25 | - | 46 |
| Oct 28, 2026 | 41.25 | 45.00 | 41.25 | 41.25 | 41.25 | - | 394 |
| Oct 27, 2026 | 41.25 | 45.00 | 41.25 | 41.25 | 41.25 | -1.86% | 204 |
| Oct 26, 2026 | 42.03 | 45.00 | 41.25 | 42.03 | 42.03 | 1.89% | 2,731 |
| Oct 23, 2026 | 41.25 | 44.99 | 44.99 | 41.25 | 41.25 | - | 5 |
| Oct 22, 2026 | 41.25 | 44.99 | 41.25 | 41.25 | 41.25 | -0.63% | 924 |
| Oct 20, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - | - |
| Oct 19, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - | - |
| Oct 16, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - | - |
| Oct 15, 2026 | 41.51 | 44.99 | 44.99 | 41.51 | 41.51 | - | 4 |
| Oct 14, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - | - |
| Oct 13, 2026 | 41.51 | 44.00 | 44.00 | 41.51 | 41.51 | - | 25 |
| Oct 12, 2026 | 41.51 | 43.50 | 41.26 | 41.51 | 41.51 | -2.38% | 1,402 |
| Oct 9, 2026 | 42.52 | 44.40 | 42.50 | 42.52 | 42.52 | -4.45% | 250 |
| Oct 8, 2026 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | - | 8 |
| Oct 7, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 133 |
| Oct 6, 2026 | 44.50 | 44.99 | 44.50 | 44.50 | 44.50 | -1.09% | 220 |
| Oct 5, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.33% | 705 |
| Oct 2, 2026 | 44.84 | 44.99 | 44.50 | 44.84 | 44.84 | -0.33% | 818 |
| Oct 1, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | 9 |
| Sep 30, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | 31 |
| Sep 29, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.02% | 634 |
| Sep 28, 2026 | 45.00 | 45.00 | 44.99 | 45.00 | 45.00 | - | 939 |
| Sep 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,100 |
| Sep 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,202 |
| Sep 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,273 |
| Sep 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.04% | 705 |
| Sep 17, 2026 | 45.02 | 45.10 | 45.00 | 45.02 | 45.02 | 0.02% | 4,301 |
| Sep 16, 2026 | 45.01 | 45.10 | 45.01 | 45.01 | 45.01 | - | 1,903 |
| Sep 15, 2026 | 45.01 | 47.00 | 46.99 | 45.01 | 45.01 | - | 10 |
| Sep 14, 2026 | 45.01 | 46.99 | 46.99 | 45.01 | 45.01 | - | 8 |
| Sep 11, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - | - |
| Sep 10, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - | 50 |
| Sep 9, 2026 | 45.01 | 47.00 | 45.01 | 45.01 | 45.01 | - | 56 |
| Sep 8, 2026 | 45.01 | 47.00 | 45.01 | 45.01 | 45.01 | -4.23% | 3,958 |
| Sep 7, 2026 | 47.00 | 47.00 | 45.50 | 47.00 | 47.00 | - | 32 |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.60% | 100 |
| Sep 3, 2026 | 46.26 | 46.12 | 46.12 | 46.26 | 46.26 | - | 12 |
| Sep 2, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - | - |
| Sep 1, 2026 | 46.26 | 47.00 | 45.00 | 46.26 | 46.26 | 2.80% | 737 |
| Aug 28, 2026 | 45.00 | 46.95 | 46.95 | 45.00 | 45.00 | - | 5 |
| Aug 27, 2026 | 45.00 | 46.95 | 46.95 | 45.00 | 45.00 | - | 1 |
| Aug 26, 2026 | 45.00 | 46.95 | 45.00 | 45.00 | 45.00 | 3.73% | 1,479 |
| Aug 25, 2026 | 43.38 | 45.00 | 42.50 | 43.38 | 43.38 | 4.86% | 370 |