ANSA Merchant Bank Limited (TTSE:AMBL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 24.50
0.00 (0.00%)
At close: Apr 27, 2026
ANSA Merchant Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 24, 2026 | 24.50 | 26.00 | 26.00 | 24.50 | 24.50 | - | 1 |
| Apr 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 20 |
| Apr 8, 2026 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | - | 125 |
| Apr 7, 2026 | 24.50 | 25.75 | 25.75 | 24.50 | 24.50 | - | 50 |
| Apr 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 1, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.16% | 1,000 |
| Mar 27, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | - |
| Mar 26, 2026 | 24.22 | 25.50 | 25.50 | 24.22 | 24.22 | - | 5 |
| Mar 25, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | - |
| Mar 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | - |
| Mar 23, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% | 333 |
| Mar 19, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 98,325 |
| Mar 18, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 24.00 | - | 21 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4 |
| Mar 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Mar 11, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 24.00 | - | 3 |
| Mar 10, 2026 | 24.00 | 24.20 | 24.20 | 24.00 | 24.00 | - | 20 |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 18 |
| 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 | - | - |