ANSA McAL Limited (TTSE:AMCL)
Trinidad and Tobago · Delayed Price · Currency is TTD 50.01
+3.32 (7.11%)
At close: Jun 11, 2026
ANSA McAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 50.01 | 50.01 | 49.00 | 50.01 | 50.01 | 7.11% | 442 |
| Jun 10, 2026 | 46.69 | 50.00 | 50.00 | 46.69 | 46.69 | - | 5 |
| Jun 9, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - | - |
| Jun 8, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - | - |
| Jun 5, 2026 | 46.69 | 46.92 | 46.42 | 46.69 | 46.69 | 0.58% | 270 |
| Jun 3, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 13.77% | 106 |
| Jun 2, 2026 | 40.80 | 40.80 | 40.38 | 40.80 | 40.80 | -12.13% | 160 |
| Jun 1, 2026 | 46.43 | 46.43 | 46.42 | 46.43 | 46.43 | 15.01% | 126 |
| May 29, 2026 | 40.37 | 46.43 | 46.43 | 40.37 | 40.37 | - | 51 |
| May 28, 2026 | 40.37 | 50.00 | 40.00 | 40.37 | 40.37 | -14.11% | 6,147 |
| May 27, 2026 | 47.00 | 51.00 | 50.00 | 47.00 | 47.00 | - | 15 |
| May 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.69% | 200 |
| May 25, 2026 | 45.77 | 47.00 | 45.00 | 45.77 | 45.77 | 1.71% | 2,326 |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 500 |
| May 21, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 637,600 |
| May 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 70 |
| May 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,509 |
| May 18, 2026 | 45.00 | 44.50 | 44.50 | 45.00 | 45.00 | - | 17 |
| May 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| May 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 574 |
| May 13, 2026 | 45.00 | 51.75 | 45.00 | 45.00 | 45.00 | - | 641 |
| May 12, 2026 | 45.00 | 50.50 | 50.50 | 45.00 | 45.00 | - | 10 |
| May 11, 2026 | 45.00 | 50.50 | 50.50 | 45.00 | 45.00 | - | 5 |
| May 8, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | - | 200 |
| May 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.50% | 530 |
| May 6, 2026 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | -11.11% | 200 |
| May 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 296 |
| May 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 122 |
| May 1, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 452 |
| Apr 30, 2026 | 45.00 | 51.74 | 51.74 | 45.00 | 45.00 | - | 12 |
| Apr 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 28, 2026 | 45.00 | 51.75 | 51.75 | 45.00 | 45.00 | - | 15 |
| Apr 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 23, 2026 | 45.00 | 47.00 | 47.00 | 45.00 | 45.00 | - | 50 |
| Apr 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 13.92% | 389 |
| Apr 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 17, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 16, 2026 | 39.50 | 43.70 | 39.50 | 39.50 | 39.50 | - | 260 |
| Apr 15, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.95% | 2,025 |
| Apr 14, 2026 | 38.00 | 39.50 | 39.50 | 38.00 | 38.00 | - | 5 |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 10, 2026 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | 2.70% | 1,733 |
| Apr 9, 2026 | 37.00 | 37.17 | 37.00 | 37.00 | 37.00 | -0.46% | 1,190,375 |
| Apr 8, 2026 | 37.17 | 37.00 | 37.00 | 37.17 | 37.17 | - | 68 |
| Apr 7, 2026 | 37.17 | 37.26 | 37.00 | 37.17 | 37.17 | -0.11% | 2,125 |
| Apr 2, 2026 | 37.21 | 37.26 | 37.26 | 37.21 | 37.21 | - | 33 |
| Apr 1, 2026 | 37.21 | 37.26 | 37.01 | 37.21 | 37.21 | 0.54% | 2,512 |
| Mar 31, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.30% | 257 |