Aboitiz Equity Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.900	35.900	35.250	35.450	32.582	1,224,300
2024-08-01	35.500	35.850	35.400	35.550	32.674	357,300
2024-07-31	35.550	35.700	35.400	35.450	32.582	1,150,600
2024-07-30	35.550	35.850	35.200	35.500	32.628	1,754,800
2024-07-29	36.000	36.100	35.550	35.550	32.674	856,900
2024-07-26	36.050	36.300	35.600	35.600	32.720	1,289,100
2024-07-25	35.650	36.300	35.500	36.300	33.363	805,000
2024-07-23	35.900	36.350	35.100	35.650	32.766	2,214,500
2024-07-22	36.850	36.850	35.800	35.800	32.904	3,296,200
2024-07-19	36.500	37.000	36.400	36.450	33.501	1,024,900
2024-07-18	37.350	37.350	36.400	36.400	33.455	1,356,000
2024-07-17	37.200	37.450	36.750	37.250	34.236	1,165,200
2024-07-16	37.500	37.500	36.950	37.100	34.098	1,423,300
2024-07-15	36.250	37.550	36.200	37.150	34.144	2,636,800
2024-07-12	37.000	37.250	36.200	36.200	33.271	6,791,900
2024-07-11	36.450	37.050	36.300	36.950	33.961	1,977,600
2024-07-10	36.700	37.200	36.000	36.450	33.501	1,548,400
2024-07-09	37.500	37.500	36.150	36.350	33.409	2,086,100
2024-07-08	37.000	37.550	36.850	37.000	34.006	4,258,300
2024-07-05	37.600	37.800	37.000	37.000	34.006	831,300
2024-07-04	37.500	37.850	37.000	37.550	34.512	4,795,400
2024-07-03	37.800	37.800	36.350	37.500	34.466	1,882,500
2024-07-02	37.750	37.800	36.750	37.450	34.420	1,924,900
2024-07-01	38.800	38.800	37.500	37.750	34.696	4,658,400
2024-06-28	38.850	38.850	38.450	38.800	35.661	1,681,600
2024-06-27	38.750	38.850	38.000	38.850	35.707	1,472,000
2024-06-26	37.650	38.800	37.450	38.800	35.661	784,800
2024-06-25	38.000	38.850	37.000	37.400	34.374	3,687,500
2024-06-24	38.800	39.000	38.000	38.600	35.477	3,078,700
2024-06-21	39.150	39.350	38.750	38.800	35.661	1,762,700
2024-06-20	39.050	39.450	39.000	39.250	36.074	2,135,800
2024-06-19	38.550	39.050	38.500	39.000	35.845	6,043,500
2024-06-18	38.750	38.750	38.300	38.550	35.431	1,846,900
2024-06-14	38.850	39.000	38.350	38.450	35.339	3,534,800
2024-06-13	38.150	39.150	38.150	38.800	35.661	4,928,200
2024-06-11	38.750	39.200	38.500	38.500	35.385	4,665,900
2024-06-10	38.500	38.800	38.200	38.500	35.385	1,396,500
2024-06-07	38.200	38.750	37.900	38.500	35.385	5,504,500
2024-06-06	38.000	38.200	37.800	37.900	34.834	7,406,800
2024-06-05	37.850	38.100	37.400	37.700	34.650	8,903,800
2024-06-04	36.900	38.200	36.600	38.000	34.926	14,284,600
2024-06-03	36.000	37.150	35.850	36.900	33.915	17,573,699
2024-05-31	37.050	37.350	35.050	35.050	32.214	155,935,594
2024-05-30	36.400	37.000	36.150	37.000	34.006	3,511,500
2024-05-29	36.050	36.300	35.500	36.150	33.225	4,383,400
2024-05-28	37.700	37.750	36.000	36.000	33.087	10,370,200
2024-05-27	37.850	38.750	37.700	37.700	34.650	3,471,200
2024-05-24	38.000	38.000	37.650	37.700	34.650	1,394,600
2024-05-23	37.800	39.000	37.500	37.800	34.742	1,174,900
2024-05-22	38.000	39.000	37.500	37.800	34.742	6,588,500
2024-05-21	37.500	38.200	37.500	37.900	34.834	4,537,600
2024-05-20	37.650	37.900	37.100	37.350	34.328	4,313,100
2024-05-17	37.150	37.650	37.150	37.350	34.328	3,476,400
2024-05-16	37.150	37.650	36.900	37.150	34.144	3,522,900
2024-05-15	38.000	38.300	36.550	37.000	34.006	5,089,800
2024-05-14	39.550	39.550	38.250	38.350	35.247	725,700
2024-05-13	39.600	39.600	38.700	38.800	35.661	972,100
2024-05-10	39.750	39.800	39.200	39.750	36.534	355,300
2024-05-09	40.300	40.300	39.050	39.250	36.074	962,200
2024-05-08	40.550	40.550	39.500	40.000	36.764	298,900

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1.1000 PHP
2025-03-20	1.5400 PHP
2024-03-18	1.4000 PHP
2023-03-14	1.4700 PHP
2022-03-15	1.6200 PHP
2021-03-16	0.9100 PHP
2020-03-19	1.3000 PHP
2019-03-18	1.3200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.