ANSA McAL Limited (TTSE:AMCL)
Trinidad and Tobago · Delayed Price · Currency is TTD 47.00
+0.74 (1.60%)
At close: Sep 4, 2026
ANSA McAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 41.37 | 45.00 | 41.00 | 41.37 | 41.37 | -8.07% | 1,144 |
| Aug 21, 2026 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | - | 1,317 |
| Aug 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 121 |
| Aug 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.35% | 733 |
| Aug 18, 2026 | 45.16 | 45.50 | 45.00 | 45.16 | 45.16 | -3.77% | 3,071 |
| Aug 17, 2026 | 46.93 | 47.00 | 45.50 | 46.93 | 46.93 | -0.15% | 2,558 |
| Aug 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.69% | 631 |
| Aug 13, 2026 | 46.22 | 47.00 | 46.00 | 46.22 | 46.22 | 2.71% | 2,003 |
| Aug 12, 2026 | 45.00 | 46.00 | 46.00 | 45.00 | 45.00 | - | 3 |
| Aug 11, 2026 | 45.00 | 45.25 | 45.00 | 45.00 | 45.00 | -1.06% | 2,534 |
| Aug 10, 2026 | 45.48 | 46.00 | 46.00 | 45.48 | 45.48 | - | 2 |
| Aug 7, 2026 | 45.48 | 46.00 | 45.00 | 45.48 | 45.48 | 1.07% | 10,076 |
| Aug 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.33% | 200 |
| Aug 5, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - | - |
| Aug 4, 2026 | 45.15 | 45.00 | 45.00 | 45.15 | 45.15 | - | 4 |
| Aug 3, 2026 | 45.15 | 45.00 | 45.00 | 45.15 | 45.15 | - | 5 |
| Jul 31, 2026 | 45.15 | 45.00 | 45.00 | 45.15 | 45.15 | - | 77 |
| Jul 30, 2026 | 45.15 | 45.50 | 45.00 | 45.15 | 45.15 | -1.85% | 1,170 |
| Jul 29, 2026 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | - | 109 |
| Jul 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 76 |
| Jul 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 706 |
| Jul 24, 2026 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | -2.13% | 264 |
| Jul 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 76 |
| Jul 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.66% | 286 |
| Jul 21, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - | - |
| Jul 20, 2026 | 46.69 | 47.00 | 45.50 | 46.69 | 46.69 | -0.66% | 2,280 |
| Jul 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1 |
| Jul 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.30% | 127 |
| Jul 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 120 |
| Jul 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 10, 2026 | 45.00 | 47.00 | 47.00 | 45.00 | 45.00 | - | 1 |
| Jul 9, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.66% | 432 |
| Jul 8, 2026 | 47.20 | 47.50 | 47.00 | 47.20 | 47.20 | - | 118 |
| Jul 7, 2026 | 47.20 | 47.20 | 47.15 | 47.20 | 47.20 | 2.74% | 220 |
| Jul 6, 2026 | 45.94 | 47.20 | 45.00 | 45.94 | 45.94 | -2.67% | 1,325 |
| Jul 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 522 |
| Jul 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 13 |
| Jul 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 400 |
| Jun 30, 2026 | 47.20 | 47.20 | 46.92 | 47.20 | 47.20 | - | 403 |
| Jun 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.15% | 133 |
| Jun 26, 2026 | 47.13 | 50.00 | 50.00 | 47.13 | 47.13 | - | 19 |