A.S. Bryden & Sons Holdings Limited (TTSE:ASBH)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.550
-0.150 (-8.82%)
At close: Jun 10, 2026
TTSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 174 |
| May 12, 2026 | 1.71 | 1.96 | 1.96 | 1.71 | 1.71 | - | 29 |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 7, 2026 | 1.71 | 1.74 | 1.74 | 1.71 | 1.71 | - | 50 |
| May 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 4, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 14.00% | 1,850 |
| May 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 30, 2026 | 1.50 | 1.69 | 1.65 | 1.50 | 1.50 | - | 35 |
| Apr 29, 2026 | 1.50 | 1.68 | 1.68 | 1.50 | 1.50 | - | 1 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 10,100 |
| Apr 22, 2026 | 1.52 | 1.50 | 1.50 | 1.52 | 1.52 | - | 25 |
| Apr 21, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 4.11% | 2,500 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 14.96% | 4,425 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 16, 2026 | 1.27 | 1.35 | 1.27 | 1.27 | 1.27 | -7.97% | 15,083 |
| Apr 15, 2026 | 1.38 | 1.46 | 1.35 | 1.38 | 1.38 | 8.66% | 6,666 |
| Apr 14, 2026 | 1.27 | 1.40 | 1.20 | 1.27 | 1.27 | -5.22% | 9,225 |
| Apr 13, 2026 | 1.34 | 1.40 | 1.40 | 1.34 | 1.34 | - | 27 |
| Apr 10, 2026 | 1.34 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 5,680 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 123 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 75 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 1, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,974 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 1,397 |
| Mar 27, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 239 |