Skip to main content
A.S. Bryden & Sons Holdings Limited (TTSE:ASBH)
Trinidad and Tobago flag Trinidad and Tobago · Delayed Price · Currency is TTD
1.480
-0.020 (-1.33%)
At close: Mar 5, 2026

TTSE:ASBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.481.501.481.481.48-1.33%4,134
Mar 4, 20261.501.501.501.501.501.35%275
Mar 3, 20261.481.501.481.481.48-1.33%2,508
Mar 2, 20261.501.501.501.501.50-197
Feb 27, 20261.501.501.501.501.50-0.66%103
Feb 26, 20261.511.511.501.511.510.67%4,490
Feb 25, 20261.501.501.501.501.505.63%4,136
Feb 24, 20261.421.501.401.421.42-5.33%6,844
Feb 23, 20261.501.501.501.501.50-450
Feb 20, 20261.501.501.481.501.50-3.23%2,100
Feb 19, 20261.551.621.501.551.55-6.06%5,562
Feb 18, 20261.651.651.651.651.65--
Feb 13, 20261.651.651.651.651.65--
Feb 12, 20261.651.651.651.651.65--
Feb 11, 20261.651.671.651.651.65-1.20%630
Feb 10, 20261.671.671.671.671.67-192
Feb 9, 20261.671.671.671.671.67-1,925
Feb 6, 20261.671.671.671.671.67-122
Feb 5, 20261.671.671.671.671.673.09%2,030
Feb 4, 20261.621.691.601.621.62-4.14%1,988
Feb 3, 20261.691.691.681.691.690.60%1,280
Feb 2, 20261.681.701.681.681.68-70
Jan 30, 20261.681.681.681.681.68-300
Jan 29, 20261.681.681.681.681.68-760
Jan 28, 20261.681.681.681.681.681.20%131
Jan 27, 20261.661.691.641.661.661.22%16,200
Jan 26, 20261.641.701.691.641.64-106
Jan 23, 20261.641.701.601.641.64-3.53%3,148
Jan 22, 20261.701.701.701.701.70-684
Jan 21, 20261.701.701.701.701.70--
Jan 20, 20261.701.701.681.701.70-1.16%1,160
Jan 19, 20261.721.721.721.721.72--
Jan 16, 20261.721.731.681.721.721.78%1,267
Jan 15, 20261.691.691.691.691.69--
Jan 14, 20261.691.691.691.691.6912.67%8,700
Jan 13, 20261.501.501.501.501.50-4.46%990
Jan 12, 20261.571.831.551.571.57-8.72%2,331
Jan 9, 20261.721.851.851.721.72-1
Jan 8, 20261.721.781.701.721.72-4.44%5,699
Jan 7, 20261.791.901.801.801.79-5.76%1,170
Jan 6, 20261.901.911.901.911.907.30%2,001
Jan 5, 20261.771.911.751.781.77-6.81%14,711
Jan 2, 20261.901.911.911.911.900.53%5,145
Dec 31, 20251.891.901.901.901.89-1,963
Dec 30, 20251.891.901.901.901.89-0.52%3,229
Dec 29, 20251.901.931.901.911.900.53%3,520
Dec 24, 20251.891.901.901.901.89-0.52%3,600
Dec 23, 20251.901.931.901.911.900.53%2,472
Dec 22, 20251.891.931.881.901.891.06%1,336
Dec 19, 20251.871.931.851.881.87-2.59%12,253
Dec 18, 20251.921.921.921.931.92--
Dec 17, 20251.921.931.931.931.926.63%220
Dec 16, 20251.801.931.931.811.80-80
Dec 15, 20251.801.931.801.811.80-2.16%1,600
Dec 12, 20251.841.861.851.851.84-1,300
Dec 11, 20251.841.851.851.851.84-4.15%210
Dec 10, 20251.921.931.931.931.92-0.52%801
Dec 9, 20251.931.941.901.941.934.30%8,597
Dec 8, 20251.852.001.801.861.85-0.53%32,351
Dec 5, 20251.861.961.801.871.86-4.59%13,583
Dec 4, 20251.951.961.961.961.952.62%582
Dec 3, 20251.901.961.861.911.90-2.55%1,583
Dec 2, 20251.952.001.961.961.95-1.51%1,110
Dec 1, 20251.982.001.981.991.980.51%14,130
Nov 28, 20251.971.981.981.981.971.02%793
Nov 27, 20251.951.981.871.961.955.38%827
Nov 26, 20251.851.951.851.861.85-11.43%2,853
Nov 25, 20252.091.981.982.102.08-58
Nov 24, 20252.092.101.982.102.086.06%505
Nov 21, 20251.971.981.981.981.975.88%1,275
Nov 20, 20251.861.981.981.871.86-1
Nov 19, 20251.861.871.871.871.86-15
Nov 18, 20251.861.861.861.871.86--
Nov 17, 20251.861.901.801.871.86-5.08%592
Nov 14, 20251.961.971.971.971.967.07%108
Nov 13, 20251.831.981.801.841.83-7.54%6,550
Nov 12, 20251.981.981.981.991.98-23
Nov 11, 20251.982.001.981.991.98-25,428
Nov 10, 20251.981.991.991.991.98-657
Nov 7, 20251.981.991.991.991.98-500
Nov 6, 20251.981.991.991.991.98-10,250
Nov 5, 20251.981.991.991.991.98-2,228
Nov 4, 20251.981.991.991.991.98-382
Nov 3, 20251.981.991.991.991.98-2,770
Oct 31, 20251.981.991.991.991.98-1
Oct 30, 20251.982.001.991.991.989.94%414
Oct 29, 20251.802.001.801.811.80-5.24%11,264
Oct 28, 20251.902.211.901.911.90-5.91%5,769
Oct 27, 20252.022.222.012.032.02-6.02%2,542
Oct 24, 20252.142.222.222.162.14-80
Oct 23, 20252.142.232.152.162.14-3.14%2,560
Oct 22, 20252.212.212.212.232.21--
Oct 21, 20252.212.242.232.232.21-0.89%2,483
Oct 17, 20252.232.252.252.252.23-3.85%14,000
Oct 16, 20252.322.442.192.342.32-4.10%17,248
Oct 15, 20252.422.452.332.442.42-2.40%35,554
Oct 14, 20252.482.802.462.502.48-6.72%11,007
Oct 13, 20252.662.972.452.682.66-0.74%8,695
Oct 10, 20252.682.752.452.702.68-1.82%14,041
Oct 9, 20252.732.752.752.752.7313.17%1,150