A.S. Bryden & Sons Holdings Limited (TTSE:ASBH)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.400
-0.020 (-1.41%)
At close: Jul 24, 2026
TTSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 354 |
| Jul 23, 2026 | 1.42 | 1.47 | 1.47 | 1.42 | 1.42 | - | 3 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 20, 2026 | 1.42 | 1.50 | 1.50 | 1.42 | 1.42 | - | 1 |
| Jul 17, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -5.33% | 2,500 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 7,000 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,768 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,700 |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 67 |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,215 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,005 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,500 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,429 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 2,221 |
| Jul 3, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 3.70% | 2,795 |
| Jul 2, 2026 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | -3.57% | 220 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 1,531 |
| Jun 30, 2026 | 1.35 | 1.40 | 1.40 | 1.35 | 1.35 | - | 68 |
| Jun 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 25, 2026 | 1.35 | 1.40 | 1.40 | 1.35 | 1.35 | - | 10 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 228 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 2,520 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 600 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 15, 2026 | 1.30 | 1.54 | 1.30 | 1.30 | 1.30 | -13.33% | 9,965 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Jun 11, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 4,021 |
| Jun 10, 2026 | 1.55 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 213 |
| Jun 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15 |
| Jun 8, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -7.61% | 5,304 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 3, 2026 | 1.84 | 1.80 | 1.80 | 1.84 | 1.84 | - | 1 |
| Jun 2, 2026 | 1.84 | 1.80 | 1.80 | 1.84 | 1.84 | - | 65 |
| Jun 1, 2026 | 1.84 | 1.90 | 1.80 | 1.84 | 1.84 | 2.22% | 484 |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 243 |
| May 28, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 482 |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 950 |
| May 26, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 1,025 |
| May 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 15 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 13.10% | 1,035 |
| May 20, 2026 | 1.68 | 1.81 | 1.68 | 1.68 | 1.68 | - | 4,500 |
| May 19, 2026 | 1.68 | 1.90 | 1.68 | 1.68 | 1.68 | - | 1,025 |
| May 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 15, 2026 | 1.68 | 1.85 | 1.68 | 1.68 | 1.68 | - | 9,157 |
| May 14, 2026 | 1.68 | 1.85 | 1.85 | 1.68 | 1.68 | - | 52 |