Price History

A.S. BRYDEN & SONS HOLDINGS LIMITED (ASBH)

November 09, 2023 through May 09, 2024

TIP: Select short periods when viewing stocks.

	Date	Volume	Last Traded Price ($)	Closing Price ($)	Price Change ($)	Closing Bid ($)	Closing Ask ($)
	2024-05-09	255	37.96	38.49	3.98	34.00	38.47
	2024-05-08	3,515	33.11	34.51	-3.96	33.12	38.50
	2024-05-07	200	36.75	38.47	1.63	35.00	38.85
	2024-05-06	97,027	36.75	36.84	0.09	34.80	38.96
	2024-05-03	31,148	36.75	36.75	-0.17	36.75	38.97
	2024-05-02	59,355	36.75	36.92	0.15	36.75	37.99
	2024-05-01	13,374	36.95	36.77	-0.19	36.95	37.99
	2024-04-30	40,266	36.95	36.96	-1.40	37.95	37.99
	2024-04-29	45,305	36.95	38.36	-0.13	36.95	40.50
	2024-04-26	86	38.49	38.49	1.49	33.44	38.49
	2024-04-25	13	37.00	37.00	-0.08	33.44	38.50
	2024-04-24	542	33.31	37.08	-0.03	33.35	39.39
	2024-04-23	27	37.10	37.11	3.24	33.31	37.10
	2024-04-22	441	33.07	33.87	-5.57	33.30	39.39
	2024-04-19	9	39.45	39.44	1.44	35.76	39.45
	2024-04-18	1,244	38.00	38.00	-0.88	35.78	39.45
	2024-04-17	907	38.50	38.88	-0.54	38.50	40.00
	2024-04-16	334	38.88	39.42	0.54	38.50	40.98
	2024-04-15	4,641	40.00	38.88	-0.10	38.00	40.00
	2024-04-12	15	38.98	38.98	0.00	38.00	38.98
	2024-04-11	66	38.98	38.98	0.00	38.00	38.98
	2024-04-10	8	38.98	38.98	0.98	38.00	38.98
	2024-04-09	589	38.00	38.00	0.00	38.00	38.98
	2024-04-08	4,015	38.70	38.00	-0.86	35.76	38.70
	2024-04-05	314	39.00	38.86	-0.04	35.80	39.00
	2024-04-04	2,332	35.75	38.90	-0.03	35.76	39.00
	2024-04-03	255	38.50	38.93	0.43	36.00	38.99
	2024-04-02	150	38.50	38.50	2.78	36.00	38.49
	2024-03-28	11,552	35.00	35.72	-2.77	35.06	38.99
	2024-03-27	31	39.50	38.49	0.82	37.05	39.50
	2024-03-26	298	37.55	37.67	-1.83	37.05	39.50
	2024-03-25	80	39.50	39.50	-0.10	37.51	39.50
	2024-03-22	3,189	39.50	39.60	-0.40	37.51	39.50
	2024-03-21	230	40.00	40.00	0.00	37.51	40.00
	2024-03-20	577	40.00	40.00	0.01	37.50	40.00
	2024-03-19	138	39.99	39.99	0.08	37.50	39.99
	2024-03-18	1,237	37.00	39.91	-0.27	37.03	39.99
	2024-03-15	447	39.99	40.18	-0.49	39.99	40.00
	2024-03-14	100	40.67	40.67	-0.33	40.51	40.99
	2024-03-13	389	40.99	41.00	0.00	40.67	40.99
	2024-03-12	19	41.00	41.00	-1.00	40.67	41.00
	2024-03-11	25	42.00	42.00	0.88	40.67	42.00
	2024-03-08	1,832	42.00	41.12	0.50	40.51	42.00
	2024-03-07	1,057	40.50	40.62	-0.38	41.00	42.00
	2024-03-06	23	41.00	41.00	-1.00	39.99	41.00
	2024-03-05	14	42.00	42.00	0.00	39.99	42.00
	2024-03-04	90	42.00	42.00	0.00	39.99	42.00
	2024-03-01	14	42.00	42.00	0.00	39.99	42.00
	2024-02-29	14	42.00	42.00	0.00	39.99	42.00
	2024-02-28	595	42.00	42.00	0.00	39.99	42.00
	2024-02-27	3,030	42.00	42.00	0.00	39.99	42.00
	2024-02-26	12	42.00	42.00	0.01	39.99	42.00
	2024-02-23	12	41.99	41.99	0.00	39.99	41.99
	2024-02-22	442	41.99	41.99	1.79	40.00	41.99
	2024-02-21	4,438	41.99	40.20	-1.80	40.00	41.99
	2024-02-20	12	42.00	42.00	0.00	41.00	42.00
	2024-02-19	16	42.00	42.00	0.00	41.00	42.00
	2024-02-16	14	42.00	42.00	0.30	41.00	42.00
	2024-02-15	142	42.00	41.70	-0.30	41.00	42.00
	2024-02-13	10,812	42.00	42.00	0.00	41.65	42.00
	2024-02-12	10,881	42.00	42.00	0.39	41.65	42.00
	2024-02-09	1,410	42.00	41.61	0.11	41.01	42.00
	2024-02-08	12	41.50	41.50	0.00	41.01	41.50
	2024-02-07	5,978	41.50	41.50	0.02	41.01	41.50
	2024-02-06	1,422	41.50	41.48	-0.02	41.00	41.50
	2024-02-05	12	41.50	41.50	0.00	41.48	41.50
	2024-02-02	12	41.50	41.50	0.00	41.48	41.50
	2024-02-01	54	41.50	41.50	0.62	41.48	41.50
	2024-01-31	2,039	41.50	40.88	-0.70	40.00	41.50
	2024-01-30	4,608	41.50	41.58	-0.36	41.00	41.50
	2024-01-29	787	42.00	41.94	0.07	41.90	42.00
	2024-01-26	15,602	42.00	41.87	1.56	41.00	42.00
	2024-01-25	1,579	42.99	40.31	-0.19	41.50	42.99
	2024-01-24	12	40.50	40.50	0.51	40.00	41.00
	2024-01-23	1,772	40.50	39.99	1.33	40.00	40.50
	2024-01-22	70	40.00	38.66	-3.91	39.50	40.00
	2024-01-19	3,260	41.00	42.57	-1.17	40.40	42.00
	2024-01-18	2,602	43.00	43.74	-1.25	42.00	43.00
	2024-01-17	482	42.00	44.99	-0.01	42.00	44.00
	2024-01-16	240	45.00	45.00	0.00	41.01	45.00
	2024-01-15	4,187	45.00	45.00	4.60	41.01	45.00
	2024-01-12	25,001	45.00	40.40	0.40	41.00	45.00
	2024-01-11	19,836	36.50	40.00	3.59	36.51	68.00
	2024-01-10	5,683	40.00	36.41	2.91	36.50	40.00
	2024-01-09	19,996	39.00	33.50	0.01	34.00	35.00
	2024-01-08	5	33.49	33.49	0.37	33.12	33.49
	2024-01-05	534	33.11	33.12	0.00	33.11	33.49
	2024-01-04	3,968	33.11	33.12	0.01	30.11	33.49
	2024-01-03	10	33.11	33.11	2.87	30.11	33.11
	2024-01-02	2,070	30.10	30.24	-2.87	30.11	33.11
	2023-12-29	100	33.11	33.11	3.01	30.10	33.11
	2023-12-28	137	30.10	30.10	0.00	30.10	33.33
	2023-12-27	110	30.10	30.10	0.10	30.00	30.10
	2023-12-22	3,322	30.00	30.00	0.00	30.00	30.10
	2023-12-21	8	30.00	30.00	0.00	29.50	30.00
	2023-12-20	1,670	30.00	30.00	-0.10	29.50	30.00
	2023-12-19	178	30.10	30.10	0.70	29.30	30.10
	2023-12-18	45,227	30.00	29.40	1.05	29.30	30.10
	2023-12-15	283	28.35	28.35	-0.69	28.41	29.40
	2023-12-14	7,609	29.00	29.04	-0.36	28.75	29.40
	2023-12-13	391	29.08	29.40	0.00	28.30	29.40
	2023-12-12	9	29.40	29.40	0.32	28.30	29.40
	2023-12-11	1,572	29.40	29.08	-0.32	28.30	29.40
	2023-12-08	3,253	29.40	29.40	0.31	28.41	29.40
	2023-12-07	29,972	28.26	29.09	0.68	28.41	30.10
	2023-12-06	3,385	29.25	28.41	-0.74	28.32	29.25
	2023-12-05	567	28.22	29.15	-0.14	28.25	29.25
	2023-12-04	4,670	30.00	29.29	-0.81	28.98	30.00
	2023-12-01	242	30.10	30.10	0.84	29.06	30.10
	2023-11-30	5,253	29.50	29.26	-0.24	29.01	30.10
	2023-11-29	13	29.50	29.50	0.00	29.25	29.50
	2023-11-28	985	29.50	29.50	0.00	28.98	29.50
	2023-11-27	16	29.50	29.50	0.41	28.98	29.50
	2023-11-24	992	29.50	29.09	-0.41	28.98	29.50
	2023-11-23	1,405	29.50	29.50	0.26	29.01	29.50
	2023-11-22	21,116	29.50	29.24	0.16	28.98	29.50
	2023-11-21	6,494	29.50	29.08	0.10	28.98	29.50
	2023-11-20	6,074	29.00	28.98	0.02	28.21	29.00
	2023-11-17	14,580	28.88	28.96	-0.82	28.88	29.00
	2023-11-16	3,942	29.00	29.78	-0.01	28.99	29.00
	2023-11-15	34,751	29.00	29.79	0.79	29.00	30.00
	2023-11-14	48,700	29.00	29.00	-1.16	28.99	29.00
	2023-11-13	78,724	29.00	30.16	0.61	28.99	29.00
	2023-11-10	53,309	29.00	29.55	7.05	29.75	35.00
	2023-11-09	0	0.00	22.50	0.00	0.00	0.00

	Date	Volume	Last Traded Price ($)	Closing Price ($)	Price Change ($)	Closing Bid ($)	Closing Ask ($)
	2024-05-09	255	37.96	38.49	3.98	34.00	38.47
	2024-05-08	3,515	33.11	34.51	-3.96	33.12	38.50
	2024-05-07	200	36.75	38.47	1.63	35.00	38.85
	2024-05-06	97,027	36.75	36.84	0.09	34.80	38.96
	2024-05-03	31,148	36.75	36.75	-0.17	36.75	38.97
	2024-05-02	59,355	36.75	36.92	0.15	36.75	37.99
	2024-05-01	13,374	36.95	36.77	-0.19	36.95	37.99
	2024-04-30	40,266	36.95	36.96	-1.40	37.95	37.99
	2024-04-29	45,305	36.95	38.36	-0.13	36.95	40.50
	2024-04-26	86	38.49	38.49	1.49	33.44	38.49
	2024-04-25	13	37.00	37.00	-0.08	33.44	38.50
	2024-04-24	542	33.31	37.08	-0.03	33.35	39.39
	2024-04-23	27	37.10	37.11	3.24	33.31	37.10
	2024-04-22	441	33.07	33.87	-5.57	33.30	39.39
	2024-04-19	9	39.45	39.44	1.44	35.76	39.45
	2024-04-18	1,244	38.00	38.00	-0.88	35.78	39.45
	2024-04-17	907	38.50	38.88	-0.54	38.50	40.00
	2024-04-16	334	38.88	39.42	0.54	38.50	40.98
	2024-04-15	4,641	40.00	38.88	-0.10	38.00	40.00
	2024-04-12	15	38.98	38.98	0.00	38.00	38.98
	2024-04-11	66	38.98	38.98	0.00	38.00	38.98
	2024-04-10	8	38.98	38.98	0.98	38.00	38.98
	2024-04-09	589	38.00	38.00	0.00	38.00	38.98
	2024-04-08	4,015	38.70	38.00	-0.86	35.76	38.70
	2024-04-05	314	39.00	38.86	-0.04	35.80	39.00
	2024-04-04	2,332	35.75	38.90	-0.03	35.76	39.00
	2024-04-03	255	38.50	38.93	0.43	36.00	38.99
	2024-04-02	150	38.50	38.50	2.78	36.00	38.49
	2024-03-28	11,552	35.00	35.72	-2.77	35.06	38.99
	2024-03-27	31	39.50	38.49	0.82	37.05	39.50
	2024-03-26	298	37.55	37.67	-1.83	37.05	39.50
	2024-03-25	80	39.50	39.50	-0.10	37.51	39.50
	2024-03-22	3,189	39.50	39.60	-0.40	37.51	39.50
	2024-03-21	230	40.00	40.00	0.00	37.51	40.00
	2024-03-20	577	40.00	40.00	0.01	37.50	40.00
	2024-03-19	138	39.99	39.99	0.08	37.50	39.99
	2024-03-18	1,237	37.00	39.91	-0.27	37.03	39.99
	2024-03-15	447	39.99	40.18	-0.49	39.99	40.00
	2024-03-14	100	40.67	40.67	-0.33	40.51	40.99
	2024-03-13	389	40.99	41.00	0.00	40.67	40.99
	2024-03-12	19	41.00	41.00	-1.00	40.67	41.00
	2024-03-11	25	42.00	42.00	0.88	40.67	42.00
	2024-03-08	1,832	42.00	41.12	0.50	40.51	42.00
	2024-03-07	1,057	40.50	40.62	-0.38	41.00	42.00
	2024-03-06	23	41.00	41.00	-1.00	39.99	41.00
	2024-03-05	14	42.00	42.00	0.00	39.99	42.00
	2024-03-04	90	42.00	42.00	0.00	39.99	42.00
	2024-03-01	14	42.00	42.00	0.00	39.99	42.00
	2024-02-29	14	42.00	42.00	0.00	39.99	42.00
	2024-02-28	595	42.00	42.00	0.00	39.99	42.00
	2024-02-27	3,030	42.00	42.00	0.00	39.99	42.00
	2024-02-26	12	42.00	42.00	0.01	39.99	42.00
	2024-02-23	12	41.99	41.99	0.00	39.99	41.99
	2024-02-22	442	41.99	41.99	1.79	40.00	41.99
	2024-02-21	4,438	41.99	40.20	-1.80	40.00	41.99
	2024-02-20	12	42.00	42.00	0.00	41.00	42.00
	2024-02-19	16	42.00	42.00	0.00	41.00	42.00
	2024-02-16	14	42.00	42.00	0.30	41.00	42.00
	2024-02-15	142	42.00	41.70	-0.30	41.00	42.00
	2024-02-13	10,812	42.00	42.00	0.00	41.65	42.00
	2024-02-12	10,881	42.00	42.00	0.39	41.65	42.00
	2024-02-09	1,410	42.00	41.61	0.11	41.01	42.00
	2024-02-08	12	41.50	41.50	0.00	41.01	41.50
	2024-02-07	5,978	41.50	41.50	0.02	41.01	41.50
	2024-02-06	1,422	41.50	41.48	-0.02	41.00	41.50
	2024-02-05	12	41.50	41.50	0.00	41.48	41.50
	2024-02-02	12	41.50	41.50	0.00	41.48	41.50
	2024-02-01	54	41.50	41.50	0.62	41.48	41.50
	2024-01-31	2,039	41.50	40.88	-0.70	40.00	41.50
	2024-01-30	4,608	41.50	41.58	-0.36	41.00	41.50
	2024-01-29	787	42.00	41.94	0.07	41.90	42.00
	2024-01-26	15,602	42.00	41.87	1.56	41.00	42.00
	2024-01-25	1,579	42.99	40.31	-0.19	41.50	42.99
	2024-01-24	12	40.50	40.50	0.51	40.00	41.00
	2024-01-23	1,772	40.50	39.99	1.33	40.00	40.50
	2024-01-22	70	40.00	38.66	-3.91	39.50	40.00
	2024-01-19	3,260	41.00	42.57	-1.17	40.40	42.00
	2024-01-18	2,602	43.00	43.74	-1.25	42.00	43.00
	2024-01-17	482	42.00	44.99	-0.01	42.00	44.00
	2024-01-16	240	45.00	45.00	0.00	41.01	45.00
	2024-01-15	4,187	45.00	45.00	4.60	41.01	45.00
	2024-01-12	25,001	45.00	40.40	0.40	41.00	45.00
	2024-01-11	19,836	36.50	40.00	3.59	36.51	68.00
	2024-01-10	5,683	40.00	36.41	2.91	36.50	40.00
	2024-01-09	19,996	39.00	33.50	0.01	34.00	35.00
	2024-01-08	5	33.49	33.49	0.37	33.12	33.49
	2024-01-05	534	33.11	33.12	0.00	33.11	33.49
	2024-01-04	3,968	33.11	33.12	0.01	30.11	33.49
	2024-01-03	10	33.11	33.11	2.87	30.11	33.11
	2024-01-02	2,070	30.10	30.24	-2.87	30.11	33.11
	2023-12-29	100	33.11	33.11	3.01	30.10	33.11
	2023-12-28	137	30.10	30.10	0.00	30.10	33.33
	2023-12-27	110	30.10	30.10	0.10	30.00	30.10
	2023-12-22	3,322	30.00	30.00	0.00	30.00	30.10
	2023-12-21	8	30.00	30.00	0.00	29.50	30.00
	2023-12-20	1,670	30.00	30.00	-0.10	29.50	30.00
	2023-12-19	178	30.10	30.10	0.70	29.30	30.10
	2023-12-18	45,227	30.00	29.40	1.05	29.30	30.10
	2023-12-15	283	28.35	28.35	-0.69	28.41	29.40
	2023-12-14	7,609	29.00	29.04	-0.36	28.75	29.40
	2023-12-13	391	29.08	29.40	0.00	28.30	29.40
	2023-12-12	9	29.40	29.40	0.32	28.30	29.40
	2023-12-11	1,572	29.40	29.08	-0.32	28.30	29.40
	2023-12-08	3,253	29.40	29.40	0.31	28.41	29.40
	2023-12-07	29,972	28.26	29.09	0.68	28.41	30.10
	2023-12-06	3,385	29.25	28.41	-0.74	28.32	29.25
	2023-12-05	567	28.22	29.15	-0.14	28.25	29.25
	2023-12-04	4,670	30.00	29.29	-0.81	28.98	30.00
	2023-12-01	242	30.10	30.10	0.84	29.06	30.10
	2023-11-30	5,253	29.50	29.26	-0.24	29.01	30.10
	2023-11-29	13	29.50	29.50	0.00	29.25	29.50
	2023-11-28	985	29.50	29.50	0.00	28.98	29.50
	2023-11-27	16	29.50	29.50	0.41	28.98	29.50
	2023-11-24	992	29.50	29.09	-0.41	28.98	29.50
	2023-11-23	1,405	29.50	29.50	0.26	29.01	29.50
	2023-11-22	21,116	29.50	29.24	0.16	28.98	29.50
	2023-11-21	6,494	29.50	29.08	0.10	28.98	29.50
	2023-11-20	6,074	29.00	28.98	0.02	28.21	29.00
	2023-11-17	14,580	28.88	28.96	-0.82	28.88	29.00
	2023-11-16	3,942	29.00	29.78	-0.01	28.99	29.00
	2023-11-15	34,751	29.00	29.79	0.79	29.00	30.00
	2023-11-14	48,700	29.00	29.00	-1.16	28.99	29.00
	2023-11-13	78,724	29.00	30.16	0.61	28.99	29.00
	2023-11-10	53,309	29.00	29.55	7.05	29.75	35.00
	2023-11-09	0	0.00	22.50	0.00	0.00	0.00