ANSA McAL Limited (TTSE:AMCL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 45.00
0.00 (0.00%)
At close: Apr 28, 2026
ANSA McAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 51.75 | 51.75 | 45.00 | 45.00 | - | 15 |
| Apr 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 23, 2026 | 45.00 | 47.00 | 47.00 | 45.00 | 45.00 | - | 50 |
| Apr 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 13.92% | 389 |
| Apr 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 17, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 16, 2026 | 39.50 | 43.70 | 39.50 | 39.50 | 39.50 | - | 260 |
| Apr 15, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.95% | 2,025 |
| Apr 14, 2026 | 38.00 | 39.50 | 39.50 | 38.00 | 38.00 | - | 5 |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 10, 2026 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | 2.70% | 1,733 |
| Apr 9, 2026 | 37.00 | 37.17 | 37.00 | 37.00 | 37.00 | -0.46% | 1,190,375 |
| Apr 8, 2026 | 37.17 | 37.00 | 37.00 | 37.17 | 37.17 | - | 68 |
| Apr 7, 2026 | 37.17 | 37.26 | 37.00 | 37.17 | 37.17 | -0.11% | 2,125 |
| Apr 2, 2026 | 37.21 | 37.26 | 37.26 | 37.21 | 37.21 | - | 33 |
| Apr 1, 2026 | 37.21 | 37.26 | 37.01 | 37.21 | 37.21 | 0.54% | 2,512 |
| Mar 31, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.30% | 257 |
| Mar 27, 2026 | 37.12 | 37.26 | 37.01 | 37.12 | 37.12 | -0.38% | 1,142 |
| Mar 26, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | 51 |
| Mar 25, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Mar 24, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | 160 |
| Mar 23, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Mar 19, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.16% | 500 |
| Mar 18, 2026 | 37.20 | 37.26 | 37.15 | 37.20 | 37.20 | -0.16% | 1,357 |
| Mar 17, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | 1,015 |
| Mar 16, 2026 | 37.26 | 37.26 | 37.25 | 37.26 | 37.26 | - | 72 |
| Mar 13, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.64% | 688 |
| Mar 12, 2026 | 37.50 | 37.26 | 37.26 | 37.50 | 37.50 | - | 48 |
| Mar 11, 2026 | 37.50 | 37.26 | 37.26 | 37.50 | 37.50 | - | 42 |
| Mar 10, 2026 | 37.50 | 37.26 | 37.26 | 37.50 | 37.50 | - | 2 |
| Mar 9, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 6, 2026 | 37.50 | 37.26 | 37.26 | 37.50 | 37.50 | - | 22 |
| Mar 5, 2026 | 37.50 | 37.50 | 37.26 | 37.50 | 37.50 | - | 926 |
| Mar 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 134 |
| Mar 3, 2026 | 37.50 | 37.50 | 37.26 | 37.50 | 37.50 | -1.00% | 1,494 |
| Mar 2, 2026 | 37.88 | 39.00 | 37.50 | 37.88 | 37.88 | -0.32% | 1,321 |
| Feb 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 16 |
| Feb 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 35 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 60 |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 51 |
| Feb 23, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 3.12% | 364 |
| Feb 20, 2026 | 36.85 | 39.00 | 36.00 | 36.85 | 36.85 | -5.00% | 1,026 |
| Feb 19, 2026 | 38.79 | 39.00 | 37.50 | 38.79 | 38.79 | -0.36% | 839 |
| Feb 18, 2026 | 38.93 | 41.00 | 37.45 | 38.93 | 38.93 | -10.32% | 1,811 |
| Feb 13, 2026 | 43.41 | 41.00 | 41.00 | 43.41 | 43.41 | - | 3 |
| Feb 12, 2026 | 43.41 | 43.50 | 41.00 | 43.41 | 43.41 | 0.28% | 1,283 |
| Feb 11, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - | - |
| Feb 10, 2026 | 43.29 | 43.50 | 43.00 | 43.29 | 43.29 | -0.48% | 477 |
| Feb 9, 2026 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | - | 23 |
| Feb 6, 2026 | 43.50 | 43.00 | 39.00 | 43.50 | 43.50 | - | 177 |
| Feb 5, 2026 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | - | 50 |
| Feb 4, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.21% | 339 |
| Feb 3, 2026 | 43.59 | 43.70 | 43.70 | 43.59 | 43.59 | - | 2 |
| Feb 2, 2026 | 43.59 | 43.70 | 43.70 | 43.59 | 43.59 | - | 11 |
| Jan 30, 2026 | 43.59 | 43.70 | 43.50 | 43.59 | 43.59 | -0.25% | 359 |
| Jan 29, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 3 |
| Jan 28, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 9 |
| Jan 27, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 23 |
| Jan 26, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 231 |
| Jan 23, 2026 | 43.70 | 43.70 | 43.50 | 43.70 | 43.70 | 0.46% | 255 |
| Jan 22, 2026 | 43.50 | 43.50 | 43.25 | 43.50 | 43.50 | - | 297 |
| Jan 21, 2026 | 43.50 | 43.70 | 43.50 | 43.50 | 43.50 | - | 22 |
| Jan 20, 2026 | 43.50 | 43.51 | 43.00 | 43.50 | 43.50 | - | 80 |
| Jan 19, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jan 16, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | -0.46% | 190 |
| Jan 15, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 3 |
| Jan 14, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 7 |
| Jan 13, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.63% | 1,228 |
| Jan 12, 2026 | 43.00 | 43.70 | 43.70 | 43.00 | 43.00 | - | 5 |
| Jan 9, 2026 | 43.00 | 43.70 | 43.00 | 43.00 | 43.00 | - | 1,530 |
| Jan 8, 2026 | 43.00 | 43.50 | 43.00 | 43.00 | 43.00 | -0.12% | 3,850 |
| Jan 7, 2026 | 43.05 | 43.50 | 43.00 | 43.05 | 43.05 | -1.24% | 1,052 |
| Jan 6, 2026 | 43.59 | 43.70 | 43.50 | 43.59 | 43.59 | -0.25% | 500 |
| Jan 5, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 4 |
| Jan 2, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | - |
| Dec 31, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 227 |
| Dec 30, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.11% | 675 |
| Dec 29, 2025 | 43.75 | 43.70 | 43.70 | 43.75 | 43.75 | - | 14 |
| Dec 24, 2025 | 43.75 | 43.75 | 43.70 | 43.75 | 43.75 | - | 16 |
| Dec 23, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 592 |
| Dec 22, 2025 | 43.75 | 43.75 | 43.74 | 43.75 | 43.75 | 2.44% | 285 |
| Dec 19, 2025 | 42.71 | 43.75 | 42.00 | 42.71 | 42.71 | 1.69% | 565 |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 17, 2025 | 42.00 | 43.75 | 43.75 | 42.00 | 42.00 | - | 88 |
| Dec 16, 2025 | 42.00 | 42.50 | 42.00 | 42.00 | 42.00 | -0.28% | 1,014 |
| Dec 15, 2025 | 42.12 | 42.50 | 42.50 | 42.12 | 42.12 | - | 16 |
| Dec 12, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - | - |
| Dec 11, 2025 | 42.12 | 43.25 | 42.00 | 42.12 | 42.12 | -2.61% | 3,063 |
| Dec 10, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.76% | 916 |
| Dec 9, 2025 | 43.58 | 43.25 | 43.25 | 43.58 | 43.58 | - | 30 |
| Dec 8, 2025 | 43.58 | 43.75 | 43.00 | 43.58 | 43.58 | -0.39% | 972 |
| Dec 5, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Dec 4, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Dec 3, 2025 | 43.75 | 43.74 | 43.74 | 43.75 | 43.75 | - | 8 |
| Dec 2, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 147 |
| Dec 1, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 573 |
| Nov 28, 2025 | 43.75 | 44.74 | 43.75 | 43.75 | 43.75 | -2.23% | 72,002 |
| Nov 27, 2025 | 44.75 | 44.75 | 43.50 | 44.75 | 44.75 | - | 104 |