Skip to main content
A.S. Bryden & Sons Holdings Limited (TTSE:ASBH)
Trinidad and Tobago flag Trinidad and Tobago · Delayed Price · Currency is TTD
1.500
0.00 (0.00%)
At close: Apr 28, 2026

TTSE:ASBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.501.501.501.50--
Apr 27, 20261.501.501.501.501.50--
Apr 24, 20261.501.501.501.501.50--
Apr 23, 20261.501.501.501.501.50-1.32%10,100
Apr 22, 20261.521.501.501.521.52-25
Apr 21, 20261.521.551.501.521.524.11%2,500
Apr 20, 20261.461.461.451.461.4614.96%4,425
Apr 17, 20261.271.271.271.271.27--
Apr 16, 20261.271.351.271.271.27-7.97%15,083
Apr 15, 20261.381.461.351.381.388.66%6,666
Apr 14, 20261.271.401.201.271.27-5.22%9,225
Apr 13, 20261.341.401.401.341.34-27
Apr 10, 20261.341.401.301.341.34-4.29%5,680
Apr 9, 20261.401.401.401.401.40-123
Apr 8, 20261.401.401.401.401.40-75
Apr 7, 20261.401.401.401.401.40--
Apr 2, 20261.401.401.401.401.40--
Apr 1, 20261.401.401.391.401.40-1,974
Mar 31, 20261.401.401.401.401.40-4.76%1,397
Mar 27, 20261.471.471.461.471.47-0.68%239
Mar 26, 20261.481.491.481.481.485.71%101
Mar 25, 20261.401.491.401.401.40-14,992
Mar 24, 20261.401.491.491.401.40-65
Mar 23, 20261.401.501.401.401.40-61
Mar 19, 20261.401.481.401.401.40-4.76%814
Mar 18, 20261.471.481.451.471.47-0.68%1,075
Mar 17, 20261.481.481.481.481.485.71%647
Mar 16, 20261.401.401.401.401.40--
Mar 13, 20261.401.401.401.401.40-1.41%2,470
Mar 12, 20261.421.451.401.421.42-4.05%5,000
Mar 11, 20261.481.481.481.481.48-5
Mar 10, 20261.481.481.481.481.48-50
Mar 9, 20261.481.481.481.481.48-10
Mar 6, 20261.481.501.501.481.48-1
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