ANSA Merchant Bank Limited (TTSE:AMBL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 24.00
0.00 (0.00%)
At close: Mar 4, 2026
ANSA Merchant Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 3, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 24.00 | - | 2 |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 25, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,291 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | -0.83% | 1,629 |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 20, 2026 | 24.20 | 24.00 | 24.00 | 24.20 | 24.20 | - | 3 |
| Feb 19, 2026 | 24.20 | 23.00 | 20.59 | 24.20 | 24.20 | - | 31 |
| Feb 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 12, 2026 | 24.20 | 24.00 | 24.00 | 24.20 | 24.20 | - | 8 |
| Feb 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 9, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 13 |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 9 |
| Feb 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 206 |
| Feb 3, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | -0.08% | 210 |
| Feb 2, 2026 | 24.22 | 24.20 | 24.00 | 24.22 | 24.22 | - | 22 |
| Jan 30, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | 300 |
| Jan 29, 2026 | 24.22 | 27.70 | 24.22 | 24.22 | 24.22 | -15.02% | 413 |
| Jan 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 4 |
| Jan 27, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 45 |
| Jan 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 22, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 3 |
| Jan 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 19, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 3 |
| Jan 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 157 |
| Jan 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 12, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 9, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 6, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 31, 2025 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 10 |
| Dec 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 23, 2025 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 3 |
| Dec 22, 2025 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 84 |
| Dec 19, 2025 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 6 |
| Dec 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 17, 2025 | 28.50 | 29.00 | 26.00 | 28.50 | 28.50 | -5.00% | 2,331 |
| Dec 16, 2025 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | - | 20 |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 12, 2025 | 30.00 | 29.75 | 29.75 | 30.00 | 30.00 | - | 6 |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 10, 2025 | 30.00 | 29.75 | 29.75 | 30.00 | 30.00 | - | 3 |
| Dec 9, 2025 | 30.00 | 29.75 | 29.75 | 30.00 | 30.00 | - | 70 |
| Dec 8, 2025 | 30.00 | 28.00 | 28.00 | 30.00 | 30.00 | - | 30 |
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5 |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Dec 1, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | -0.03% | 238 |
| Nov 28, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -4.58% | 1,690 |
| Nov 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 26, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 25, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1 |
| Nov 24, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 21, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 5 |
| Nov 20, 2025 | 31.45 | 31.40 | 31.40 | 31.45 | 31.45 | - | 10 |
| Nov 19, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 9 |
| Nov 18, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 17, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 14, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1 |
| Nov 13, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 42 |
| Nov 11, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 9 |
| Nov 10, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1 |
| Nov 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 6, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 601 |
| Nov 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 4, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Nov 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Oct 31, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Oct 30, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.80% | 150 |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 22, 2025 | 31.20 | 31.45 | 31.45 | 31.20 | 31.20 | - | 70 |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 17, 2025 | 31.20 | 31.46 | 31.00 | 31.20 | 31.20 | -0.79% | 684 |
| Oct 16, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -15.00% | 518 |
| Oct 15, 2025 | 37.00 | 35.00 | 31.45 | 37.00 | 37.00 | - | 7 |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |