Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	40.400	40.450	39.550	39.600	36.396	1,062,600
2024-05-06	40.450	40.750	39.400	40.400	37.131	992,300
2024-05-03	40.450	41.350	39.450	40.450	37.177	769,200
2024-05-02	41.700	42.100	40.400	40.400	37.131	1,238,400
2024-04-30	41.300	42.900	41.300	42.000	38.602	1,460,300
2024-04-29	40.300	41.950	40.200	41.300	37.959	679,100
2024-04-26	40.000	40.250	39.950	40.150	36.902	420,200
2024-04-25	40.400	40.500	39.850	40.000	36.764	812,600
2024-04-24	39.050	40.400	39.050	40.200	36.948	1,275,300
2024-04-23	39.000	39.350	39.000	39.000	35.845	417,300
2024-04-22	40.000	40.000	38.950	39.000	35.845	589,600
2024-04-19	39.450	39.950	38.850	38.950	35.799	1,591,100
2024-04-18	40.100	40.100	39.300	39.950	36.718	881,800
2024-04-17	39.200	40.100	39.050	40.100	36.856	2,725,100
2024-04-16	38.800	39.400	38.500	39.000	35.845	2,265,700
2024-04-15	39.800	40.100	38.800	38.800	35.661	2,305,300
2024-04-12	41.750	42.000	39.700	39.700	36.488	6,757,400
2024-04-11	43.050	43.050	41.500	41.650	38.280	2,352,800
2024-04-08	43.350	44.100	42.650	42.900	39.429	5,059,000
2024-04-05	44.400	45.000	42.650	42.650	39.199	11,317,400
2024-04-04	46.100	46.900	44.250	44.400	40.808	3,248,000
2024-04-03	46.600	46.600	45.800	46.000	42.278	1,272,100
2024-04-02	47.200	47.300	46.150	46.150	42.416	2,223,300
2024-04-01	47.000	47.050	46.600	47.000	43.197	931,300
2024-03-27	47.000	47.000	46.500	46.850	43.060	744,400
2024-03-26	47.000	47.000	46.300	47.000	43.197	1,088,900
2024-03-25	46.800	47.350	46.450	47.000	43.197	1,753,100
2024-03-22	47.100	47.100	46.700	47.000	43.197	2,259,100
2024-03-21	46.500	47.000	46.150	47.000	43.197	3,730,900
2024-03-20	46.950	46.950	46.100	46.500	42.738	668,000
2024-03-19	47.800	48.200	46.100	46.100	42.370	1,053,700
2024-03-18	48.000	48.000	46.900	47.800	43.933	2,599,400
2024-03-15	48.300	48.700	47.650	48.700	43.473	3,126,300
2024-03-14	48.600	49.000	47.600	48.300	43.116	1,927,600
2024-03-13	49.050	49.950	48.500	48.500	43.295	3,152,700
2024-03-12	48.550	50.000	48.550	49.500	44.187	1,023,300
2024-03-11	49.600	49.700	48.600	48.650	43.428	345,600
2024-03-08	49.000	49.750	48.600	49.300	44.009	575,300
2024-03-07	49.500	49.500	48.700	49.000	43.741	828,900
2024-03-06	49.250	49.850	49.000	49.500	44.187	1,035,800
2024-03-05	49.500	50.550	49.000	49.000	43.741	707,200
2024-03-04	50.500	50.900	49.500	49.550	44.232	776,850
2024-03-01	52.000	52.000	50.200	50.200	44.812	945,410
2024-02-29	50.400	53.000	50.000	53.000	47.312	3,988,600
2024-02-28	49.200	50.400	49.050	50.350	44.946	2,222,700
2024-02-27	49.000	49.200	48.900	49.200	43.919	1,532,000
2024-02-26	48.300	49.050	48.250	49.050	43.786	1,423,200
2024-02-23	47.150	48.200	47.150	48.200	43.027	1,287,800
2024-02-22	46.300	47.350	46.300	47.350	42.268	1,945,100
2024-02-21	45.800	46.300	45.300	46.300	41.331	1,550,500
2024-02-20	45.900	46.350	45.100	45.550	40.661	2,410,600
2024-02-19	46.550	46.550	45.200	45.300	40.438	1,153,200
2024-02-16	46.450	46.450	46.000	46.000	41.063	1,351,100
2024-02-15	46.100	46.550	46.000	46.000	41.063	1,290,500
2024-02-14	46.500	46.600	46.000	46.050	41.108	562,700
2024-02-13	46.000	46.750	46.000	46.000	41.063	334,700
2024-02-12	47.250	47.600	46.000	46.000	41.063	1,025,500
2024-02-08	47.950	48.300	47.250	47.250	42.179	1,029,700
2024-02-07	48.100	48.150	47.500	47.500	42.402	1,906,500
2024-02-06	48.300	48.400	47.500	47.500	42.402	582,800

← NewerPage 11 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.