A.S. Bryden & Sons Holdings Limited (TTSE:ASBH)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.480
+0.080 (5.71%)
At close: Mar 17, 2026
TTSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 1,075 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.71% | 647 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 2,470 |
| Mar 12, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -4.05% | 5,000 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 5 |
| Mar 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 50 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Mar 6, 2026 | 1.48 | 1.50 | 1.50 | 1.48 | 1.48 | - | 1 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 4,134 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 275 |
| Mar 3, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 2,508 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 197 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 103 |
| Feb 26, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 4,490 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 4,136 |
| Feb 24, 2026 | 1.42 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 6,844 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 450 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -3.23% | 2,100 |
| Feb 19, 2026 | 1.55 | 1.62 | 1.50 | 1.55 | 1.55 | -6.06% | 5,562 |
| Feb 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 11, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 630 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 192 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,925 |
| Feb 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 122 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 2,030 |
| Feb 4, 2026 | 1.62 | 1.69 | 1.60 | 1.62 | 1.62 | -4.14% | 1,988 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 1,280 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 70 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 300 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 760 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 131 |
| Jan 27, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 1.22% | 16,200 |
| Jan 26, 2026 | 1.64 | 1.70 | 1.69 | 1.64 | 1.64 | - | 106 |
| Jan 23, 2026 | 1.64 | 1.70 | 1.60 | 1.64 | 1.64 | -3.53% | 3,148 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 684 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 20, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 1,160 |
| Jan 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jan 16, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 1,267 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jan 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 12.67% | 8,700 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 990 |
| Jan 12, 2026 | 1.57 | 1.83 | 1.55 | 1.57 | 1.57 | -8.72% | 2,331 |
| Jan 9, 2026 | 1.72 | 1.85 | 1.85 | 1.72 | 1.72 | - | 1 |
| Jan 8, 2026 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | -4.44% | 5,699 |
| Jan 7, 2026 | 1.79 | 1.90 | 1.80 | 1.80 | 1.79 | -5.76% | 1,170 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.90 | 7.30% | 2,001 |