Angostura Holdings Limited (TTSE:AHL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 10.99
+0.99 (9.90%)
At close: Mar 9, 2026
Angostura Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 5, 2026 | 10.00 | 10.99 | 10.99 | 10.00 | 10.00 | - | 10 |
| Mar 4, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 5,011 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 524 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35 |
| Feb 27, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 53 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 338 |
| Feb 25, 2026 | 11.00 | 12.25 | 11.00 | 11.00 | 11.00 | -0.99% | 209 |
| Feb 24, 2026 | 11.11 | 11.20 | 11.00 | 11.11 | 11.11 | -0.80% | 350 |
| Feb 23, 2026 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | -8.57% | 4,414 |
| Feb 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.49% | 132 |
| Feb 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - | - |
| Feb 18, 2026 | 12.31 | 12.42 | 12.25 | 12.31 | 12.31 | - | 123 |
| Feb 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% | 1,000 |
| Feb 12, 2026 | 12.25 | 12.75 | 12.75 | 12.25 | 12.25 | - | 15 |
| Feb 11, 2026 | 12.25 | 12.70 | 12.31 | 12.25 | 12.25 | - | 51 |
| Feb 10, 2026 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | -0.16% | 127 |
| Feb 9, 2026 | 12.27 | 12.75 | 12.70 | 12.27 | 12.27 | - | 14 |
| Feb 6, 2026 | 12.27 | 12.70 | 12.70 | 12.27 | 12.27 | - | 20 |
| Feb 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Feb 4, 2026 | 12.27 | 12.74 | 12.70 | 12.27 | 12.27 | - | 26 |
| Feb 3, 2026 | 12.27 | 12.75 | 12.75 | 12.27 | 12.27 | - | 9 |
| Feb 2, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Jan 30, 2026 | 12.27 | 12.75 | 11.20 | 12.27 | 12.27 | -3.76% | 493 |
| Jan 29, 2026 | 12.75 | 12.75 | 11.20 | 12.75 | 12.75 | - | 225 |
| Jan 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 4 |
| Jan 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 250 |
| Jan 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 20 |
| Jan 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 10 |
| Jan 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jan 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 40 |
| Jan 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 11 |
| Jan 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 9.07% | 100 |
| Jan 16, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jan 15, 2026 | 11.69 | 12.75 | 12.75 | 11.69 | 11.69 | - | 81 |
| Jan 14, 2026 | 11.69 | 12.75 | 11.20 | 11.69 | 11.69 | -9.38% | 646 |
| Jan 13, 2026 | 12.90 | 12.75 | 12.75 | 12.90 | 12.90 | - | 2 |
| Jan 12, 2026 | 12.90 | 13.05 | 12.75 | 12.90 | 12.90 | 1.18% | 1,077 |
| Jan 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 3,602 |
| Jan 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jan 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jan 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 115 |
| Jan 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 25 |
| Jan 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 5 |
| Dec 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 10 |
| Dec 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 85 |
| Dec 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 5 |
| Dec 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 305 |
| Dec 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 832 |
| Dec 18, 2025 | 12.75 | 12.75 | 12.73 | 12.75 | 12.75 | - | 60 |
| Dec 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 16, 2025 | 12.75 | 11.50 | 11.50 | 12.75 | 12.75 | - | 27 |
| Dec 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 11, 2025 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 0.16% | 11,073 |
| Dec 10, 2025 | 12.73 | 12.75 | 12.50 | 12.73 | 12.73 | - | 35 |
| Dec 9, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% | 136,000 |
| Dec 8, 2025 | 12.70 | 12.75 | 12.70 | 12.70 | 12.70 | -2.68% | 615,095 |
| Dec 5, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.40% | 400 |
| Dec 4, 2025 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 78 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 2, 2025 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | -3.18% | 4,434 |
| Dec 1, 2025 | 12.91 | 13.00 | 12.50 | 12.91 | 12.91 | 3.28% | 1,759 |
| Nov 28, 2025 | 12.50 | 12.65 | 12.50 | 12.50 | 12.50 | -4.21% | 44,929 |
| Nov 27, 2025 | 13.05 | 12.30 | 12.10 | 13.05 | 13.05 | - | 25 |
| Nov 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Nov 25, 2025 | 13.05 | 12.65 | 12.65 | 13.05 | 13.05 | - | 72 |
| Nov 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 87 |
| Nov 21, 2025 | 13.05 | 13.07 | 13.05 | 13.05 | 13.05 | 8.75% | 110 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.10% | 1,775 |
| Nov 17, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | - |
| Nov 14, 2025 | 11.31 | 12.00 | 11.20 | 11.31 | 11.31 | -2.08% | 1,580 |
| Nov 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -9.41% | 160 |
| Nov 11, 2025 | 12.75 | 11.55 | 11.55 | 12.75 | 12.75 | - | 37 |
| Nov 10, 2025 | 12.75 | 13.05 | 13.05 | 12.75 | 12.75 | - | 23 |
| Nov 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 40 |
| Nov 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.67% | 180 |
| Nov 5, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 291 |
| Nov 4, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 4,397 |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 158 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.37 | 13.00 | 13.00 | 5.09% | 460 |
| Oct 30, 2025 | 12.37 | 13.00 | 11.50 | 12.37 | 12.37 | -1.04% | 237 |
| Oct 29, 2025 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 50 |
| Oct 28, 2025 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | 8.70% | 195 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3,692 |
| Oct 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.61% | 200 |
| Oct 17, 2025 | 11.57 | 13.00 | 11.50 | 11.57 | 11.57 | -11.68% | 40,050 |
| Oct 16, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 9 |
| Oct 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.75% | 783 |
| Oct 13, 2025 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 31 |
| Oct 10, 2025 | 12.75 | 13.01 | 12.75 | 12.75 | 12.75 | - | 236 |